Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.000	30.600	28.310	29.690	29.690	11,763,580
2025-07-24	32.370	33.230	30.010	30.700	30.700	9,895,662
2025-07-23	29.060	31.900	28.510	30.990	30.990	12,851,716
2025-07-22	30.140	32.000	29.060	29.480	29.480	13,275,869
2025-07-21	28.600	33.320	28.600	30.220	30.220	18,813,683
2025-07-18	27.360	30.320	26.470	29.350	29.350	18,034,458
2025-07-17	24.380	27.880	24.120	27.670	27.670	19,637,202
2025-07-16	23.970	24.740	22.700	24.450	24.450	13,138,082
2025-07-15	24.160	24.780	23.330	24.090	24.090	11,433,485
2025-07-14	23.870	24.760	23.690	24.360	24.360	10,584,161
2025-07-11	23.410	24.490	23.070	24.140	24.140	14,761,168
2025-07-10	22.740	23.880	22.200	23.340	23.340	15,666,744
2025-07-09	22.700	23.440	22.100	22.770	22.770	15,412,036
2025-07-08	24.800	25.480	22.440	22.600	22.600	27,234,021
2025-07-07	24.600	26.460	24.500	25.050	25.050	21,927,943
2025-07-04	23.300	24.140	22.550	24.050	24.050	17,115,587
2025-07-03	22.480	23.550	21.940	23.450	23.450	21,624,495
2025-07-02	22.310	23.230	22.160	22.600	22.600	24,981,583
2025-07-01	19.140	22.280	18.650	22.000	22.000	33,830,678
2025-06-30	18.670	19.320	18.340	19.040	19.040	17,161,248
2025-06-27	18.850	19.270	18.790	18.960	18.960	11,972,309
2025-06-26	20.370	20.370	18.620	18.830	18.830	22,945,379
2025-06-25	21.110	21.840	20.540	20.700	20.700	13,974,451
2025-06-24	21.390	21.540	20.840	21.100	21.100	12,831,047
2025-06-23	20.550	21.660	20.000	21.420	21.420	19,926,587
2025-06-20	20.000	21.340	19.510	20.550	20.550	20,122,190
2025-06-19	20.380	22.230	19.910	20.000	20.000	21,192,378
2025-06-18	20.010	21.350	19.950	20.530	20.530	23,439,324
2025-06-17	22.500	22.800	20.510	20.700	20.700	46,321,671
2025-06-16	17.660	20.000	17.270	19.970	19.970	39,945,131
2025-06-13	17.000	18.080	16.500	17.220	17.220	35,736,538
2025-06-12	15.810	17.170	15.810	16.490	16.490	23,451,608
2025-06-11	15.400	15.600	15.220	15.500	15.500	6,544,040
2025-06-10	15.700	15.980	15.250	15.430	15.430	10,236,819
2025-06-09	14.880	16.000	14.800	15.660	15.660	16,090,264
2025-06-06	14.860	15.000	14.550	14.650	14.650	6,665,952
2025-06-05	14.810	15.230	14.700	14.870	14.870	9,261,800
2025-06-04	14.840	15.060	14.630	14.880	14.880	7,195,644
2025-06-03	13.690	15.090	13.690	15.000	15.000	17,235,918
2025-05-30	14.200	14.530	13.880	13.930	13.930	10,024,805
2025-05-29	13.760	14.330	13.700	14.250	14.250	9,982,675
2025-05-28	13.960	14.030	13.720	13.750	13.750	4,219,583
2025-05-27	13.980	14.090	13.800	13.970	13.970	4,315,797
2025-05-26	14.330	14.400	13.690	13.940	13.940	10,659,896
2025-05-23	14.640	14.720	14.310	14.330	14.330	9,504,578
2025-05-22	14.560	14.840	14.210	14.220	14.220	7,671,286
2025-05-21	14.680	14.940	14.500	14.560	14.560	7,605,642
2025-05-20	14.480	15.400	14.400	14.840	14.840	12,050,893
2025-05-19	14.380	14.630	13.910	14.480	14.480	9,141,894
2025-05-16	14.460	14.650	14.300	14.380	14.380	5,895,638
2025-05-15	14.450	14.590	14.230	14.460	14.460	5,799,190
2025-05-14	15.020	15.020	14.440	14.500	14.500	8,744,809
2025-05-13	15.200	15.210	14.890	14.950	14.950	5,131,501
2025-05-12	15.240	15.370	14.820	14.940	14.940	8,125,071
2025-05-09	15.870	16.040	15.150	15.230	15.230	8,681,204
2025-05-08	16.300	16.460	15.790	15.910	15.910	8,416,890
2025-05-07	16.700	16.980	16.080	16.280	16.280	8,862,689
2025-05-06	16.600	17.160	16.280	16.490	16.490	10,830,845
2025-04-30	15.150	16.610	15.020	16.500	16.500	11,842,821
2025-04-29	14.880	15.830	14.300	15.430	15.430	12,138,503

← NewerPage 6 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.