Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.740	16.740	15.000	15.250	15.250	18,313,922
2025-04-25	17.280	17.310	16.420	17.170	17.170	16,046,884
2025-04-24	15.910	17.250	15.910	17.090	17.090	18,565,508
2025-04-23	16.380	16.590	15.770	15.940	15.940	11,235,256
2025-04-22	16.300	16.580	16.150	16.330	16.330	6,730,676
2025-04-21	16.140	16.680	15.520	16.400	16.400	12,879,810
2025-04-18	16.510	16.880	16.260	16.340	16.340	9,024,073
2025-04-17	16.300	16.800	16.000	16.580	16.580	13,733,481
2025-04-16	16.390	16.950	16.030	16.380	16.380	18,998,829
2025-04-15	16.060	16.680	15.820	16.340	16.340	34,906,772
2025-04-14	13.610	16.150	13.610	16.150	16.150	48,229,765
2025-04-11	13.250	13.680	13.210	13.460	13.460	7,239,881
2025-04-10	13.200	13.450	13.110	13.240	13.240	8,313,202
2025-04-09	12.500	13.050	11.900	12.950	12.950	10,236,470
2025-04-08	12.500	13.040	12.450	12.860	12.860	9,917,516
2025-04-07	14.170	14.370	11.960	12.350	12.350	18,053,583
2025-04-03	14.850	15.130	14.630	14.830	14.830	7,464,097
2025-04-02	14.740	15.160	14.620	14.960	14.960	10,671,642
2025-04-01	14.160	15.150	14.160	14.770	14.770	17,192,942
2025-03-31	14.440	14.530	14.070	14.170	14.170	9,325,905
2025-03-28	14.540	14.930	14.470	14.530	14.530	11,187,519
2025-03-27	14.500	14.590	14.250	14.540	14.540	7,903,942
2025-03-26	14.490	14.700	14.490	14.500	14.500	5,751,367
2025-03-25	14.580	14.580	14.320	14.560	14.560	4,330,446
2025-03-24	14.780	14.820	14.310	14.550	14.550	9,141,872
2025-03-21	15.320	15.490	14.760	14.840	14.840	14,186,077
2025-03-20	14.750	15.540	14.670	15.130	15.130	19,829,510
2025-03-19	14.710	14.900	14.640	14.720	14.720	8,960,277
2025-03-18	14.610	14.830	14.610	14.700	14.700	7,385,970
2025-03-17	14.860	14.860	14.380	14.680	14.680	15,204,391
2025-03-14	14.680	14.890	14.630	14.880	14.880	9,071,792
2025-03-13	14.490	15.100	14.480	14.650	14.650	14,880,138
2025-03-12	14.450	14.660	14.290	14.480	14.480	10,663,594
2025-03-11	14.440	14.560	14.280	14.440	14.440	6,281,985
2025-03-10	14.480	14.720	14.380	14.510	14.510	8,077,774
2025-03-07	14.360	14.470	14.170	14.250	14.250	7,459,655
2025-03-06	14.350	14.500	14.230	14.460	14.460	8,690,146
2025-03-05	14.700	14.740	14.060	14.260	14.260	13,678,093
2025-03-04	14.610	14.780	14.550	14.730	14.730	6,911,272
2025-03-03	14.930	15.090	14.600	14.700	14.700	14,029,680
2025-02-28	15.780	15.780	14.860	14.920	14.920	21,308,971
2025-02-27	16.000	16.500	15.840	16.370	16.370	13,276,754
2025-02-26	15.890	16.050	15.800	15.980	15.980	7,535,531
2025-02-25	15.800	16.230	15.710	15.920	15.920	8,371,548
2025-02-24	15.850	16.140	15.770	15.960	15.960	9,342,881
2025-02-21	15.670	15.860	15.460	15.800	15.800	10,781,693
2025-02-20	15.440	15.760	15.440	15.640	15.640	9,257,837
2025-02-19	15.390	15.690	15.330	15.500	15.500	9,889,142
2025-02-18	15.430	15.740	15.220	15.430	15.430	10,612,779
2025-02-17	15.560	15.720	15.280	15.440	15.440	11,502,136
2025-02-14	15.260	15.620	15.260	15.360	15.360	9,527,782
2025-02-13	15.510	15.560	15.250	15.290	15.290	6,636,996
2025-02-12	15.460	15.600	15.300	15.550	15.550	6,566,384
2025-02-11	15.740	15.870	15.320	15.520	15.520	8,746,841
2025-02-10	15.080	15.770	15.080	15.710	15.710	13,296,774
2025-02-07	15.000	15.270	14.880	15.070	15.070	9,226,652
2025-02-06	14.730	15.120	14.570	15.060	15.060	7,548,886
2025-02-05	14.800	14.880	14.620	14.760	14.760	5,915,247
2025-01-27	14.680	14.890	14.670	14.690	14.690	5,967,735
2025-01-24	14.400	14.650	14.360	14.610	14.610	5,426,868

← NewerPage 7 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.