Youcare Pharmaceutical Group Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	19.790	20.460	19.600	19.840	19.840	13,325,660
2026-04-22	18.760	20.050	18.580	19.800	19.800	13,586,809
2026-04-21	19.590	19.700	18.510	18.770	18.770	11,947,466
2026-04-20	19.790	20.300	19.470	19.520	19.520	9,101,128
2026-04-17	20.680	20.860	19.710	19.930	19.930	11,497,116
2026-04-16	19.900	20.810	19.830	20.670	20.670	14,461,352
2026-04-15	19.570	20.660	18.720	20.610	20.610	22,847,840
2026-04-14	18.980	19.040	18.560	18.980	18.980	8,433,969
2026-04-13	18.980	19.180	18.570	18.820	18.820	9,134,687
2026-04-10	18.680	19.150	18.330	18.730	18.730	9,617,961
2026-04-09	19.030	19.400	18.590	18.670	18.670	10,370,039
2026-04-08	19.290	19.520	18.720	19.240	19.240	13,442,691
2026-04-07	19.290	19.360	18.200	18.940	18.940	13,771,133
2026-04-03	19.600	19.690	18.960	19.290	19.290	17,304,382
2026-04-02	19.100	20.150	18.530	19.900	19.900	25,746,936
2026-04-01	17.300	19.550	17.300	19.100	19.100	24,875,443
2026-03-31	17.100	17.870	17.020	17.130	17.130	9,782,666
2026-03-30	17.590	17.830	17.140	17.210	17.210	10,323,606
2026-03-27	16.940	17.790	16.910	17.650	17.650	14,132,345
2026-03-26	17.170	17.750	17.010	17.100	17.100	6,373,059
2026-03-25	17.510	17.580	16.990	17.150	17.150	7,823,648
2026-03-24	16.680	17.100	16.450	17.060	17.060	12,443,783
2026-03-23	17.630	17.710	16.240	16.300	16.300	11,977,405
2026-03-20	18.440	18.720	17.850	17.900	17.900	5,636,742
2026-03-19	18.700	18.850	18.250	18.350	18.350	6,255,423
2026-03-18	18.760	19.200	18.680	18.950	18.950	6,338,571
2026-03-17	18.630	19.700	18.500	18.880	18.880	13,052,677
2026-03-16	18.000	18.880	17.920	18.620	18.620	8,089,396
2026-03-13	18.250	18.680	17.930	17.980	17.980	9,255,512
2026-03-12	18.460	18.560	18.110	18.280	18.280	4,701,973
2026-03-11	19.050	19.150	18.320	18.460	18.460	8,396,405
2026-03-10	18.870	19.440	18.860	19.040	19.040	6,594,403
2026-03-09	18.300	18.860	18.300	18.770	18.770	7,444,025
2026-03-06	17.900	19.080	17.710	18.960	18.960	11,294,065
2026-03-05	18.100	18.250	17.710	17.870	17.870	7,195,432
2026-03-04	18.280	18.400	17.730	17.830	17.830	6,254,363
2026-03-03	18.760	19.110	18.240	18.280	18.280	7,756,083
2026-03-02	20.180	20.560	18.680	18.880	18.880	15,589,402
2026-02-27	20.550	20.820	20.350	20.580	20.580	4,337,549
2026-02-26	21.270	21.360	20.420	20.450	20.450	8,719,725
2026-02-25	21.000	21.440	20.920	21.270	21.270	5,311,241
2026-02-24	21.350	21.490	20.880	21.000	21.000	6,562,197
2026-02-13	21.200	21.400	21.010	21.090	21.090	5,516,088
2026-02-12	21.690	21.900	21.030	21.200	21.200	7,568,212
2026-02-11	22.780	22.930	21.710	21.800	21.800	7,731,583
2026-02-10	22.840	23.600	22.520	22.750	22.750	7,929,671
2026-02-09	22.440	23.030	22.220	22.680	22.680	7,832,901
2026-02-06	21.760	22.800	21.760	22.200	22.200	8,113,721
2026-02-05	21.910	22.850	21.900	22.040	22.040	12,889,520
2026-02-04	21.870	22.010	21.520	21.850	21.850	6,064,081
2026-02-03	22.320	22.370	20.970	21.930	21.930	12,871,099
2026-02-02	23.380	24.000	21.970	22.060	22.060	14,879,901
2026-01-30	24.500	25.690	23.920	24.260	24.260	10,169,114
2026-01-29	25.480	25.650	24.310	24.470	24.470	7,156,634
2026-01-28	26.100	26.590	25.350	25.450	25.450	6,507,144
2026-01-27	26.810	26.990	25.340	26.140	26.140	8,503,622
2026-01-26	27.050	27.360	26.120	26.900	26.900	8,119,704
2026-01-23	26.800	27.410	26.710	27.150	27.150	5,214,987
2026-01-22	27.620	28.080	26.680	26.850	26.850	8,083,480
2026-01-21	27.070	28.680	26.920	27.840	27.840	8,023,839

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-25	0.2000 CNY
2023-06-06	1.1000 CNY
2022-07-15	0.6800 CNY
2021-05-26	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.