Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.760	12.810	12.300	12.300	12.300	8,919,093
2026-10-21	12.800	13.020	12.570	12.600	12.600	11,424,480
2026-10-20	12.230	12.640	12.100	12.610	12.610	9,667,857
2026-10-19	12.160	12.520	11.860	12.300	12.300	12,948,593
2026-10-16	12.360	13.100	12.150	12.280	12.280	19,205,165
2026-10-15	12.200	12.690	12.080	12.120	12.120	12,204,082
2026-10-14	12.740	12.800	12.430	12.430	12.430	8,649,334
2026-10-13	12.860	12.950	12.450	12.860	12.860	14,260,971
2026-10-12	13.530	13.690	13.020	13.040	13.040	11,907,242
2026-10-09	13.100	13.470	12.680	13.380	13.380	14,482,413
2026-10-08	14.140	14.250	13.150	13.180	13.180	18,554,755
2026-09-30	13.000	14.490	12.880	14.040	14.040	24,126,318
2026-09-29	12.900	13.330	12.800	12.970	12.970	8,443,765
2026-09-28	13.260	13.360	12.880	13.030	13.030	10,611,825
2026-09-24	13.730	13.960	13.080	13.170	13.170	13,181,405
2026-09-23	13.940	13.970	13.600	13.800	13.800	11,704,815
2026-09-22	13.350	14.190	13.220	13.840	13.840	18,531,170
2026-09-21	12.980	13.460	12.900	13.410	13.410	16,766,661
2026-09-18	12.570	13.160	12.520	12.840	12.840	12,255,457
2026-09-17	12.440	12.770	12.440	12.570	12.570	8,688,799
2026-09-16	12.460	12.620	12.360	12.520	12.520	6,785,884
2026-09-15	12.700	12.800	12.480	12.540	12.540	6,236,567
2026-09-14	12.400	12.810	12.230	12.760	12.760	10,430,665
2026-09-11	12.640	12.640	12.160	12.320	12.320	11,059,180
2026-09-10	12.990	13.000	12.620	12.720	12.720	9,149,792
2026-09-09	13.310	13.390	12.960	13.010	13.010	11,349,949
2026-09-08	13.270	13.560	13.070	13.430	13.430	11,357,349
2026-09-07	13.400	13.450	13.160	13.270	13.270	11,102,023
2026-09-04	13.200	14.190	13.150	13.540	13.540	24,167,908
2026-09-03	13.230	13.430	12.850	13.130	13.130	14,979,825
2026-09-02	13.590	13.770	13.230	13.260	13.260	14,319,282
2026-09-01	13.350	13.710	13.250	13.620	13.620	15,276,042
2026-08-31	14.080	14.120	13.250	13.400	13.400	21,280,119
2026-08-28	14.990	15.170	14.270	14.270	14.270	24,484,233
2026-08-27	14.450	15.440	13.840	15.300	15.300	34,749,976
2026-08-26	13.950	14.950	13.730	14.720	14.720	32,086,855
2026-08-25	13.000	13.840	12.860	13.800	13.800	21,910,996
2026-08-24	14.340	14.380	13.120	13.210	13.210	38,796,796
2026-08-21	14.400	14.950	13.540	14.310	14.310	52,082,762
2026-08-20	15.490	15.490	15.490	15.490	15.490	13,267,120
2026-08-19	13.390	13.650	12.890	12.910	12.910	12,537,505
2026-08-18	13.500	13.700	13.190	13.510	13.510	10,828,402
2026-08-17	13.520	13.650	13.040	13.500	13.500	14,960,655
2026-08-14	13.500	14.160	13.310	13.660	13.660	17,599,015
2026-08-13	13.360	13.950	13.190	13.560	13.560	15,503,414
2026-08-12	13.250	13.800	13.250	13.380	13.380	9,485,952
2026-08-11	13.210	14.000	13.010	13.440	13.440	15,726,371
2026-08-10	13.320	13.800	13.100	13.160	13.160	15,034,353
2026-08-07	12.280	13.250	12.230	13.220	13.220	23,378,821
2026-08-06	12.600	12.660	12.200	12.320	12.320	11,034,130
2026-08-05	12.770	12.780	12.480	12.570	12.570	13,395,631
2026-08-04	12.290	12.660	12.250	12.550	12.550	11,690,759
2026-08-03	12.320	12.420	12.110	12.190	12.190	9,874,064
2026-07-31	12.100	12.540	12.100	12.280	12.280	10,687,386
2026-07-30	12.370	12.550	11.930	12.020	12.020	10,252,224
2026-07-29	12.240	12.340	11.950	12.330	12.330	12,719,153
2026-07-28	11.880	12.360	11.880	12.100	12.100	13,777,515
2026-07-27	11.750	12.180	11.290	12.090	12.090	17,010,895
2026-07-24	12.240	12.300	11.410	11.420	11.420	15,489,617
2026-07-23	12.550	12.790	12.190	12.360	12.360	13,929,185

Page 1 of 5 · 243 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.