Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.700	23.350	22.370	23.010	23.010	2,704,963
2024-10-29	23.180	23.950	22.760	22.850	22.850	2,305,495
2024-10-28	23.430	23.480	22.700	23.370	23.370	2,945,483
2024-10-25	22.350	23.370	22.230	23.300	23.300	4,341,173
2024-10-24	22.810	23.080	22.230	22.340	22.340	4,423,910
2024-10-23	22.970	23.200	22.600	22.810	22.810	3,665,902
2024-10-22	23.490	23.970	22.710	22.980	22.980	4,708,664
2024-10-21	24.900	25.350	23.310	23.500	23.500	7,008,447
2024-10-18	23.190	25.240	23.190	24.560	24.560	5,776,257
2024-10-17	22.400	23.950	22.400	23.460	23.460	4,825,166
2024-10-16	22.000	22.970	21.960	22.620	22.620	3,551,759
2024-10-15	23.930	23.930	22.320	22.350	22.350	4,297,696
2024-10-14	22.440	24.000	21.630	23.550	23.550	7,741,065
2024-10-11	22.000	22.600	21.200	22.220	22.220	5,733,383
2024-10-10	21.550	23.180	21.550	21.980	21.980	9,242,210
2024-10-09	23.710	23.770	21.010	21.390	21.390	9,575,528
2024-10-08	24.380	24.380	22.020	23.830	23.830	9,969,072
2024-09-30	18.430	20.600	18.430	20.350	20.350	10,716,345
2024-09-27	16.990	17.390	16.700	17.280	17.280	1,807,482
2024-09-26	15.900	16.690	15.740	16.610	16.610	4,216,375
2024-09-25	15.390	16.370	15.310	15.820	15.820	5,508,810
2024-09-24	15.770	15.770	14.880	15.230	15.230	6,415,201
2024-09-23	15.310	15.750	15.170	15.300	15.300	3,524,920
2024-09-20	15.590	15.700	15.010	15.310	15.310	3,037,448
2024-09-19	15.780	15.940	15.320	15.620	15.620	2,883,797
2024-09-18	16.550	16.760	15.520	15.680	15.680	3,400,590
2024-09-13	17.230	17.250	16.500	16.550	16.550	3,077,539
2024-09-12	18.370	18.550	17.160	17.230	17.230	3,723,366
2024-09-11	18.440	18.600	18.100	18.300	18.300	1,639,667
2024-09-10	18.670	18.700	18.290	18.430	18.430	1,507,840
2024-09-09	18.870	19.130	18.550	18.650	18.650	1,155,939
2024-09-06	19.190	19.300	18.560	18.690	18.690	2,231,094
2024-09-05	18.930	19.470	18.930	19.140	19.140	1,846,473
2024-09-04	18.910	19.680	18.730	19.070	19.070	2,131,696
2024-09-03	18.840	19.350	18.630	19.110	19.110	3,063,835
2024-09-02	18.920	19.100	18.440	18.790	18.790	2,525,740
2024-08-30	19.300	19.500	18.870	18.920	18.920	2,314,956
2024-08-29	19.040	19.610	19.010	19.320	19.320	1,488,796
2024-08-28	19.080	19.430	18.840	19.240	19.240	1,864,692
2024-08-27	18.710	19.200	18.630	19.080	19.080	1,736,083
2024-08-26	18.950	18.990	18.430	18.720	18.720	2,533,207
2024-08-23	18.640	19.040	18.180	18.950	18.950	2,696,143
2024-08-22	18.110	18.890	18.110	18.760	18.760	2,237,718
2024-08-21	18.400	18.590	18.000	18.090	18.090	2,174,870
2024-08-20	19.110	19.280	18.280	18.430	18.430	3,210,867
2024-08-19	19.670	19.670	18.870	19.110	19.110	2,587,405
2024-08-16	18.740	19.660	18.650	19.620	19.620	2,524,348
2024-08-15	18.600	19.260	18.590	18.940	18.940	2,094,286
2024-08-14	18.770	18.840	18.500	18.630	18.630	1,027,295
2024-08-13	18.300	18.950	18.300	18.950	18.950	2,500,853
2024-08-12	17.790	18.600	17.750	18.410	18.410	2,716,887
2024-08-09	18.560	18.660	17.660	17.830	17.830	3,223,019
2024-08-08	18.390	18.880	18.070	18.560	18.560	1,688,823
2024-08-07	18.720	18.910	18.230	18.400	18.400	2,633,069
2024-08-06	18.040	18.920	18.040	18.880	18.880	2,931,540
2024-08-05	18.900	19.010	17.770	18.010	18.010	4,473,421
2024-08-02	19.560	19.810	18.810	18.900	18.900	3,503,142
2024-08-01	19.580	20.070	19.300	19.560	19.560	3,807,930
2024-07-31	18.270	19.510	18.070	19.490	19.490	4,323,080
2024-07-30	18.930	19.100	18.010	18.180	18.180	3,439,801

← NewerPage 9 of 21 · 1,212 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.