Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.780	22.100	21.100	21.190	21.190	7,045,102
2025-10-24	21.500	21.550	21.200	21.460	21.460	2,653,165
2025-10-23	21.520	21.700	20.900	21.350	21.350	4,505,583
2025-10-22	21.950	22.190	21.400	21.510	21.510	3,670,767
2025-10-21	22.040	22.400	21.420	21.760	21.760	4,519,471
2025-10-20	22.060	22.460	21.750	21.880	21.880	5,357,132
2025-10-17	22.160	23.230	21.460	21.620	21.620	6,586,399
2025-10-16	21.960	22.770	21.630	22.020	22.020	6,341,701
2025-10-15	21.270	22.040	21.130	21.920	21.920	4,654,280
2025-10-14	21.630	22.020	21.120	21.240	21.240	4,264,630
2025-10-13	21.880	22.230	21.230	21.640	21.640	6,753,274
2025-10-10	21.860	22.840	21.840	22.240	22.240	7,460,201
2025-10-09	22.140	22.490	21.900	21.960	21.960	4,642,707
2025-09-30	22.690	22.930	22.100	22.150	22.150	6,175,238
2025-09-29	22.330	22.980	22.320	22.750	22.750	6,517,809
2025-09-26	22.600	22.990	22.270	22.330	22.330	5,980,332
2025-09-25	23.690	23.880	22.470	22.830	22.830	10,248,187
2025-09-24	23.210	23.770	22.910	23.770	23.770	6,120,377
2025-09-23	24.260	24.260	22.700	23.350	23.350	6,665,395
2025-09-22	23.700	24.250	23.670	23.990	23.990	5,729,610
2025-09-19	24.180	24.600	23.680	23.700	23.700	7,584,964
2025-09-18	24.980	26.400	23.900	24.110	24.110	13,916,689
2025-09-17	25.000	25.190	24.600	24.630	24.630	4,930,653
2025-09-16	25.010	25.500	24.700	25.000	25.000	6,321,602
2025-09-15	24.990	25.900	24.990	25.200	25.200	8,945,043
2025-09-12	24.870	25.590	24.500	24.920	24.920	12,525,889
2025-09-11	26.000	26.390	24.690	24.960	24.960	17,249,907
2025-09-10	27.610	28.550	26.210	26.420	26.420	9,390,500
2025-09-09	28.820	29.640	27.550	27.560	27.560	8,320,979
2025-09-08	30.500	31.370	28.300	28.660	28.660	9,050,802
2025-09-05	29.080	30.800	28.200	30.540	30.540	8,732,391
2025-09-04	31.300	32.300	29.420	29.780	29.780	10,098,504
2025-09-03	28.810	31.690	28.810	29.700	29.700	11,835,092
2025-09-02	29.210	29.800	27.450	27.920	27.920	7,568,894
2025-09-01	27.200	30.360	27.000	29.210	29.210	12,941,327
2025-08-29	26.500	27.880	26.270	27.530	27.530	11,754,879
2025-08-28	26.190	26.860	25.700	26.790	26.790	14,894,863
2025-08-27	31.620	32.240	25.910	26.450	26.450	24,431,627
2025-08-26	32.950	33.620	31.660	31.800	31.800	7,698,336
2025-08-25	31.890	33.350	31.010	33.000	33.000	8,623,881
2025-08-22	30.800	32.110	30.400	31.250	31.250	6,118,103
2025-08-21	32.100	32.600	30.300	31.100	31.100	8,737,355
2025-08-20	32.510	33.440	31.360	32.060	32.060	6,855,600
2025-08-19	34.350	35.570	33.000	33.280	33.280	6,998,564
2025-08-18	33.090	34.340	31.800	34.330	34.330	7,883,078
2025-08-15	32.910	33.550	31.600	33.070	33.070	6,248,160
2025-08-14	31.580	33.950	31.490	32.850	32.850	9,100,126
2025-08-13	30.930	31.900	30.590	31.500	31.500	6,532,438
2025-08-12	32.000	32.750	29.600	31.300	31.300	10,032,248
2025-08-11	30.600	33.000	30.600	32.190	32.190	7,080,983
2025-08-08	30.600	31.520	30.150	31.040	31.040	6,621,666
2025-08-07	32.020	33.380	29.800	30.950	30.950	11,713,319
2025-08-06	31.830	33.750	31.670	32.590	32.590	9,597,099
2025-08-05	32.990	33.980	30.910	31.670	31.670	10,360,525
2025-08-04	32.940	33.670	31.500	33.500	33.500	10,616,571
2025-08-01	32.010	36.490	31.430	33.790	33.790	16,597,878
2025-07-31	31.620	32.860	31.080	31.340	31.340	8,075,814
2025-07-30	31.950	33.570	30.500	32.170	32.170	16,269,326
2025-07-29	29.990	33.620	29.440	33.020	33.020	11,869,563
2025-07-28	29.510	30.490	29.190	30.030	30.030	7,078,309

← NewerPage 5 of 21 · 1,219 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.