Youcare Pharmaceutical Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.600 | 14.810 | 14.450 | 14.450 | 14.450 | 6,123,707 |
| 2025-01-22 | 14.660 | 14.740 | 14.380 | 14.480 | 14.480 | 5,445,739 |
| 2025-01-21 | 14.820 | 14.860 | 14.470 | 14.740 | 14.740 | 4,278,508 |
| 2025-01-20 | 14.680 | 14.990 | 14.670 | 14.750 | 14.750 | 7,293,975 |
| 2025-01-17 | 14.440 | 14.640 | 14.230 | 14.610 | 14.610 | 7,267,141 |
| 2025-01-16 | 14.630 | 14.870 | 14.420 | 14.530 | 14.530 | 6,792,844 |
| 2025-01-15 | 14.810 | 14.810 | 14.550 | 14.580 | 14.580 | 6,814,222 |
| 2025-01-14 | 14.510 | 14.900 | 14.430 | 14.880 | 14.880 | 9,223,370 |
| 2025-01-13 | 13.980 | 14.500 | 13.900 | 14.440 | 14.440 | 8,251,211 |
| 2025-01-10 | 14.430 | 14.580 | 14.020 | 14.020 | 14.020 | 6,826,249 |
| 2025-01-09 | 14.480 | 14.700 | 14.310 | 14.430 | 14.430 | 6,039,137 |
| 2025-01-08 | 14.690 | 14.780 | 14.170 | 14.510 | 14.510 | 10,652,764 |
| 2025-01-07 | 14.700 | 14.720 | 14.390 | 14.660 | 14.660 | 8,163,533 |
| 2025-01-06 | 14.540 | 14.740 | 14.150 | 14.700 | 14.700 | 11,825,833 |
| 2025-01-03 | 14.330 | 14.580 | 14.280 | 14.370 | 14.370 | 9,861,121 |
| 2025-01-02 | 14.550 | 14.670 | 14.160 | 14.260 | 14.260 | 12,884,382 |
| 2024-12-31 | 15.100 | 15.190 | 14.400 | 14.410 | 14.410 | 19,161,177 |
| 2024-12-30 | 16.000 | 16.000 | 14.900 | 14.990 | 14.990 | 29,436,041 |
| 2024-12-27 | 16.590 | 16.730 | 16.070 | 16.110 | 16.110 | 17,488,524 |
| 2024-12-26 | 16.950 | 16.950 | 15.960 | 16.090 | 16.090 | 13,188,274 |
| 2024-12-25 | 16.540 | 17.070 | 16.340 | 17.000 | 17.000 | 10,901,632 |
| 2024-12-24 | 16.200 | 16.670 | 15.810 | 16.600 | 16.600 | 17,890,901 |
| 2024-12-23 | 18.510 | 18.560 | 15.980 | 16.800 | 16.800 | 29,327,522 |
| 2024-12-20 | 18.630 | 20.150 | 18.480 | 19.640 | 19.640 | 10,659,794 |
| 2024-12-19 | 18.650 | 18.880 | 18.230 | 18.500 | 18.500 | 6,727,159 |
| 2024-12-18 | 19.580 | 19.580 | 18.700 | 18.760 | 18.760 | 8,127,175 |
| 2024-12-17 | 19.140 | 19.660 | 19.030 | 19.560 | 19.560 | 5,991,515 |
| 2024-12-16 | 19.910 | 19.980 | 18.950 | 19.140 | 19.140 | 5,645,009 |
| 2024-12-13 | 20.500 | 20.680 | 19.890 | 19.920 | 19.920 | 3,715,913 |
| 2024-12-12 | 20.350 | 20.700 | 19.870 | 20.600 | 20.600 | 7,008,323 |
| 2024-12-11 | 21.210 | 21.350 | 20.450 | 20.540 | 20.540 | 4,583,540 |
| 2024-12-10 | 21.740 | 21.800 | 21.170 | 21.210 | 21.210 | 3,796,205 |
| 2024-12-09 | 21.510 | 21.780 | 21.080 | 21.170 | 21.170 | 2,508,550 |
| 2024-12-06 | 21.500 | 21.790 | 21.100 | 21.450 | 21.450 | 2,236,759 |
| 2024-12-05 | 21.780 | 21.780 | 21.220 | 21.310 | 21.310 | 1,901,326 |
| 2024-12-04 | 21.710 | 22.160 | 21.250 | 21.600 | 21.600 | 2,266,726 |
| 2024-12-03 | 21.730 | 22.170 | 21.550 | 21.710 | 21.710 | 2,759,673 |
| 2024-12-02 | 21.350 | 22.300 | 21.090 | 21.820 | 21.820 | 3,819,528 |
| 2024-11-29 | 21.140 | 21.700 | 20.880 | 21.200 | 21.200 | 3,758,668 |
| 2024-11-28 | 22.000 | 22.220 | 21.070 | 21.140 | 21.140 | 3,518,659 |
| 2024-11-27 | 20.300 | 21.980 | 20.250 | 21.950 | 21.950 | 6,332,101 |
| 2024-11-26 | 20.490 | 21.040 | 20.220 | 20.310 | 20.310 | 2,332,442 |
| 2024-11-25 | 20.760 | 20.810 | 19.930 | 20.600 | 20.600 | 3,061,301 |
| 2024-11-22 | 22.000 | 22.020 | 20.530 | 20.540 | 20.540 | 4,324,455 |
| 2024-11-21 | 21.350 | 22.130 | 21.160 | 21.920 | 21.920 | 4,826,650 |
| 2024-11-20 | 21.110 | 21.850 | 20.900 | 21.380 | 21.380 | 4,783,041 |
| 2024-11-19 | 21.300 | 22.040 | 20.920 | 21.200 | 21.200 | 5,183,857 |
| 2024-11-18 | 21.950 | 22.580 | 20.900 | 21.110 | 21.110 | 6,707,635 |
| 2024-11-15 | 21.900 | 22.400 | 21.850 | 21.850 | 21.850 | 2,398,153 |
| 2024-11-14 | 22.250 | 22.770 | 21.980 | 22.090 | 22.090 | 3,400,546 |
| 2024-11-13 | 22.200 | 22.580 | 21.830 | 22.200 | 22.200 | 3,376,858 |
| 2024-11-12 | 22.600 | 23.110 | 21.950 | 22.240 | 22.240 | 5,904,244 |
| 2024-11-11 | 22.320 | 22.720 | 22.070 | 22.570 | 22.570 | 4,052,225 |
| 2024-11-08 | 22.610 | 23.000 | 22.220 | 22.490 | 22.490 | 3,646,597 |
| 2024-11-07 | 22.500 | 23.000 | 22.140 | 22.480 | 22.480 | 3,426,954 |
| 2024-11-06 | 23.200 | 23.340 | 22.450 | 22.590 | 22.590 | 3,052,427 |
| 2024-11-05 | 22.030 | 23.280 | 22.000 | 23.200 | 23.200 | 4,147,544 |
| 2024-11-04 | 22.270 | 22.860 | 22.060 | 22.240 | 22.240 | 3,127,445 |
| 2024-11-01 | 22.990 | 23.250 | 22.390 | 22.480 | 22.480 | 3,139,471 |
| 2024-10-31 | 23.250 | 24.140 | 22.700 | 22.760 | 22.760 | 5,538,841 |
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.