Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.100	27.500	26.410	27.150	27.150	6,056,881
2026-01-19	28.250	28.350	26.880	27.100	27.100	8,372,206
2026-01-16	28.320	29.050	27.170	28.590	28.590	10,273,997
2026-01-15	28.540	29.000	27.720	28.080	28.080	7,838,931
2026-01-14	29.800	29.980	28.490	29.000	29.000	13,634,599
2026-01-13	30.320	31.200	28.790	30.030	30.030	15,681,442
2026-01-12	30.900	31.500	29.100	29.890	29.890	18,542,200
2026-01-09	27.450	32.120	26.830	31.790	31.790	20,040,129
2026-01-08	28.300	29.100	26.950	27.140	27.140	13,532,322
2026-01-07	26.810	29.490	26.810	28.120	28.120	16,500,317
2026-01-06	24.900	28.880	24.900	26.850	26.850	16,879,413
2026-01-05	22.420	25.160	22.420	24.900	24.900	10,410,360
2025-12-31	22.680	22.840	22.220	22.610	22.610	4,874,508
2025-12-30	23.250	23.300	22.320	22.790	22.790	5,304,793
2025-12-29	23.250	23.960	22.800	23.160	23.160	6,383,741
2025-12-26	23.120	23.550	22.600	23.130	23.130	3,781,013
2025-12-25	24.070	24.070	23.060	23.100	23.100	3,750,699
2025-12-24	23.050	24.000	22.920	23.710	23.710	5,035,361
2025-12-23	23.260	23.600	22.860	23.020	23.020	2,677,355
2025-12-22	22.990	23.720	22.430	23.140	23.140	5,170,619
2025-12-19	21.790	23.290	21.670	22.520	22.520	6,878,582
2025-12-18	21.760	22.270	21.640	21.700	21.700	2,937,699
2025-12-17	21.950	22.200	21.700	22.140	22.140	3,689,993
2025-12-16	23.050	23.200	21.890	22.200	22.200	6,690,921
2025-12-15	24.560	24.680	23.200	23.200	23.200	6,366,104
2025-12-12	27.090	27.090	23.440	24.560	24.560	18,748,298
2025-12-11	24.120	28.580	24.120	26.840	26.840	19,723,649
2025-12-10	24.120	24.570	23.720	24.280	24.280	3,973,129
2025-12-09	24.460	25.550	24.140	24.160	24.160	7,029,205
2025-12-08	24.410	24.700	23.630	24.000	24.000	6,279,697
2025-12-05	24.820	24.820	23.880	24.450	24.450	4,941,176
2025-12-04	24.820	26.200	24.680	24.820	24.820	9,395,151
2025-12-03	24.400	25.400	24.150	25.000	25.000	8,126,601
2025-12-02	24.810	24.870	24.200	24.320	24.320	4,850,063
2025-12-01	24.910	24.910	23.680	24.810	24.810	10,357,244
2025-11-28	25.180	25.490	24.220	24.750	24.750	9,531,057
2025-11-27	26.270	27.360	24.580	24.690	24.690	19,198,627
2025-11-26	24.100	28.500	24.100	26.880	26.880	21,857,963
2025-11-25	22.500	24.700	22.000	24.000	24.000	15,649,018
2025-11-24	21.900	22.920	21.700	22.260	22.260	13,405,928
2025-11-21	22.300	22.960	21.560	21.700	21.700	10,216,462
2025-11-20	20.740	23.620	20.710	22.370	22.370	16,376,919
2025-11-19	20.870	21.120	20.360	20.780	20.780	4,779,673
2025-11-18	21.400	21.400	20.510	20.650	20.650	5,497,090
2025-11-17	21.790	21.820	20.820	21.220	21.220	7,031,861
2025-11-14	21.890	22.490	21.500	21.890	21.890	9,066,117
2025-11-13	21.680	22.410	21.180	21.860	21.860	11,054,790
2025-11-12	21.300	22.100	20.870	21.470	21.470	9,711,912
2025-11-11	20.950	21.760	20.400	21.010	21.010	7,235,251
2025-11-10	20.670	21.330	20.640	21.150	21.150	5,783,359
2025-11-07	20.720	21.520	20.450	20.630	20.630	6,529,816
2025-11-06	20.560	20.850	20.220	20.690	20.690	3,194,457
2025-11-05	20.350	20.690	20.200	20.560	20.560	3,248,884
2025-11-04	21.030	21.240	20.370	20.530	20.530	5,148,798
2025-11-03	21.690	21.950	20.720	21.320	21.320	6,263,516
2025-10-31	20.650	21.790	20.550	21.670	21.670	8,711,663
2025-10-30	20.700	20.830	20.290	20.590	20.590	4,675,371
2025-10-29	20.810	20.950	20.500	20.760	20.760	6,400,351
2025-10-28	21.190	21.380	20.690	20.770	20.770	6,400,779
2025-10-27	21.780	22.100	21.100	21.190	21.190	7,045,102

← NewerPage 4 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.