Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,008.62 -607.17 (-0.94%) CMC Crypto 200
1,333.10 -63.43 (-4.38%)
Yatsen Holding Limited (YSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.6300 | 4.8782 | 4.6150 | 4.8200 | 4.8200 | 506,190 |
| 25 Apr 2024 | 4.2800 | 4.5500 | 4.2300 | 4.4700 | 4.4700 | 409,900 |
| 24 Apr 2024 | 4.1300 | 4.3050 | 3.9900 | 4.2400 | 4.2400 | 329,200 |
| 23 Apr 2024 | 4.0000 | 4.4800 | 3.8900 | 3.9300 | 3.9300 | 474,600 |
| 22 Apr 2024 | 3.7900 | 3.9450 | 3.7000 | 3.8000 | 3.8000 | 309,800 |
| 19 Apr 2024 | 3.5200 | 3.8500 | 3.4600 | 3.7500 | 3.7500 | 236,100 |
| 18 Apr 2024 | 3.6100 | 3.7240 | 3.4400 | 3.5800 | 3.5800 | 323,100 |
| 17 Apr 2024 | 3.7100 | 3.9900 | 3.5700 | 3.6100 | 3.6100 | 488,300 |
| 16 Apr 2024 | 3.3600 | 3.7400 | 3.3200 | 3.6000 | 3.6000 | 444,300 |
| 15 Apr 2024 | 3.0900 | 3.6200 | 3.0700 | 3.3900 | 3.3900 | 675,100 |
| 12 Apr 2024 | 3.0400 | 3.1000 | 2.9700 | 3.0100 | 3.0100 | 217,400 |
| 11 Apr 2024 | 3.1400 | 3.1500 | 2.9500 | 3.0400 | 3.0400 | 355,000 |
| 10 Apr 2024 | 3.1900 | 3.2600 | 3.0300 | 3.1000 | 3.1000 | 357,100 |
| 09 Apr 2024 | 3.1000 | 3.2800 | 3.0500 | 3.1300 | 3.1300 | 351,400 |
| 08 Apr 2024 | 2.7900 | 3.1700 | 2.7900 | 3.0700 | 3.0700 | 465,400 |
| 05 Apr 2024 | 2.7200 | 3.0000 | 2.7100 | 2.7300 | 2.7300 | 375,500 |
| 04 Apr 2024 | 2.5700 | 2.7800 | 2.5700 | 2.6800 | 2.6800 | 234,600 |
| 03 Apr 2024 | 2.5100 | 2.7400 | 2.5000 | 2.5600 | 2.5600 | 438,800 |
| 02 Apr 2024 | 2.2800 | 2.6400 | 2.2800 | 2.5700 | 2.5700 | 439,100 |
| 01 Apr 2024 | 2.1500 | 2.3000 | 2.1200 | 2.2900 | 2.2900 | 324,900 |
| 28 Mar 2024 | 2.0900 | 2.2210 | 2.0500 | 2.1100 | 2.1100 | 466,300 |
| 27 Mar 2024 | 2.0400 | 2.1400 | 1.9900 | 2.1100 | 2.1100 | 397,700 |
| 26 Mar 2024 | 2.0800 | 2.1700 | 2.0200 | 2.0300 | 2.0300 | 528,000 |
| 25 Mar 2024 | 2.0800 | 2.1800 | 2.0600 | 2.0800 | 2.0800 | 367,900 |
| 22 Mar 2024 | 2.1300 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 450,900 |
| 21 Mar 2024 | 2.1500 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 492,900 |
| 20 Mar 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 697,200 |
| 19 Mar 2024 | 2.2700 | 2.3800 | 2.1300 | 2.1800 | 2.1800 | 560,100 |
| 18 Mar 2024 | 2.4500 | 2.4500 | 2.2500 | 2.2800 | 2.2800 | 694,500 |
| 18 Mar 2024 | 1:5 Stock split | |||||
| 15 Mar 2024 | 2.8500 | 2.8500 | 2.2000 | 2.4500 | 2.4500 | 2,712,320 |
| 14 Mar 2024 | 2.9200 | 3.1000 | 2.7600 | 2.8100 | 2.8100 | 233,680 |
| 13 Mar 2024 | 2.7500 | 3.1400 | 2.7500 | 2.9550 | 2.9550 | 293,460 |
| 12 Mar 2024 | 2.6450 | 2.9700 | 2.6100 | 2.8200 | 2.8200 | 491,480 |
| 11 Mar 2024 | 2.5100 | 2.8500 | 2.5100 | 2.6500 | 2.6500 | 606,540 |
| 08 Mar 2024 | 2.4500 | 2.7100 | 2.3100 | 2.6200 | 2.6200 | 762,800 |
| 07 Mar 2024 | 2.7500 | 2.8500 | 2.5550 | 2.5550 | 2.5550 | 391,020 |
| 06 Mar 2024 | 3.2950 | 3.3000 | 2.7500 | 2.7500 | 2.7500 | 619,980 |
| 05 Mar 2024 | 2.8500 | 3.3250 | 2.8500 | 2.9900 | 2.9900 | 1,022,680 |
| 04 Mar 2024 | 2.5800 | 2.8800 | 2.5750 | 2.7750 | 2.7750 | 478,900 |
| 01 Mar 2024 | 2.5400 | 2.5900 | 2.5350 | 2.5650 | 2.5650 | 275,840 |
| 29 Feb 2024 | 2.5850 | 2.6000 | 2.5050 | 2.5250 | 2.5250 | 274,160 |
| 28 Feb 2024 | 2.5400 | 2.6400 | 2.4800 | 2.5000 | 2.5000 | 557,680 |
| 27 Feb 2024 | 2.6000 | 2.6450 | 2.2500 | 2.5000 | 2.5000 | 1,504,220 |
| 26 Feb 2024 | 2.6400 | 2.6500 | 2.5550 | 2.6000 | 2.6000 | 154,700 |
| 23 Feb 2024 | 2.6100 | 2.6500 | 2.4600 | 2.6500 | 2.6500 | 274,660 |
| 22 Feb 2024 | 2.7150 | 2.7500 | 2.5400 | 2.5500 | 2.5500 | 275,940 |
| 21 Feb 2024 | 2.7700 | 2.8850 | 2.7000 | 2.7150 | 2.7150 | 272,680 |
| 20 Feb 2024 | 2.9600 | 3.0050 | 2.6050 | 2.7250 | 2.7250 | 504,540 |
| 16 Feb 2024 | 3.0500 | 3.0650 | 2.9000 | 2.9600 | 2.9600 | 275,700 |
| 15 Feb 2024 | 2.9150 | 3.0100 | 2.9100 | 2.9600 | 2.9600 | 202,520 |
| 14 Feb 2024 | 2.9150 | 3.0700 | 2.9050 | 2.9250 | 2.9250 | 118,860 |
| 13 Feb 2024 | 3.1900 | 3.1900 | 3.0000 | 3.0000 | 3.0000 | 120,060 |
| 12 Feb 2024 | 3.0750 | 3.3200 | 3.0400 | 3.1500 | 3.1500 | 131,640 |
| 09 Feb 2024 | 3.1650 | 3.2350 | 3.0550 | 3.1150 | 3.1150 | 85,200 |
| 08 Feb 2024 | 3.0500 | 3.2500 | 3.0500 | 3.1650 | 3.1650 | 92,080 |
| 07 Feb 2024 | 3.2000 | 3.2500 | 3.0550 | 3.1500 | 3.1500 | 90,740 |
| 06 Feb 2024 | 3.0000 | 3.2000 | 2.9500 | 3.1850 | 3.1850 | 118,960 |
| 05 Feb 2024 | 3.1000 | 3.1000 | 2.9150 | 2.9800 | 2.9800 | 155,980 |
| 02 Feb 2024 | 3.0800 | 3.1250 | 3.0400 | 3.0850 | 3.0850 | 113,420 |
| 01 Feb 2024 | 3.1000 | 3.2000 | 3.0250 | 3.0700 | 3.0700 | 68,760 |
| 31 Jan 2024 | 3.2450 | 3.3900 | 3.0500 | 3.0950 | 3.0950 | 126,680 |
| 30 Jan 2024 | 3.1000 | 3.4000 | 3.0550 | 3.0800 | 3.0800 | 94,880 |
| 29 Jan 2024 | 3.3600 | 3.4600 | 3.0500 | 3.0550 | 3.0550 | 116,160 |
| 26 Jan 2024 | 3.5100 | 3.5500 | 3.3000 | 3.3050 | 3.3050 | 102,840 |
| 25 Jan 2024 | 3.3500 | 3.5900 | 3.3000 | 3.5900 | 3.5900 | 126,700 |
| 24 Jan 2024 | 3.6550 | 3.6550 | 3.5000 | 3.5900 | 3.5900 | 53,040 |
| 23 Jan 2024 | 3.5000 | 3.6800 | 3.4600 | 3.4800 | 3.4800 | 57,860 |
| 22 Jan 2024 | 3.2650 | 3.5750 | 3.2650 | 3.4550 | 3.4550 | 65,600 |
| 19 Jan 2024 | 3.6050 | 3.6850 | 3.2550 | 3.3750 | 3.3750 | 156,080 |
| 18 Jan 2024 | 3.6150 | 3.7950 | 3.5500 | 3.5500 | 3.5500 | 126,140 |
| 17 Jan 2024 | 3.5500 | 3.7400 | 3.5500 | 3.5650 | 3.5650 | 66,660 |
| 16 Jan 2024 | 3.6500 | 3.6750 | 3.5800 | 3.5850 | 3.5850 | 109,120 |
| 12 Jan 2024 | 3.8500 | 3.9500 | 3.6550 | 3.6550 | 3.6550 | 73,000 |
| 11 Jan 2024 | 3.7000 | 3.8500 | 3.6750 | 3.8000 | 3.8000 | 77,660 |
| 10 Jan 2024 | 3.7000 | 3.7850 | 3.6300 | 3.6750 | 3.6750 | 103,600 |
| 09 Jan 2024 | 3.6800 | 3.8500 | 3.6100 | 3.6100 | 3.6100 | 73,500 |
| 08 Jan 2024 | 3.5250 | 3.8100 | 3.5250 | 3.7350 | 3.7350 | 100,040 |
| 05 Jan 2024 | 3.8500 | 3.9300 | 3.6200 | 3.6450 | 3.6450 | 74,040 |
| 04 Jan 2024 | 3.7100 | 3.9000 | 3.7100 | 3.8500 | 3.8500 | 75,680 |
| 03 Jan 2024 | 3.9000 | 4.0000 | 3.7250 | 3.7500 | 3.7500 | 108,220 |
| 02 Jan 2024 | 3.7200 | 4.0000 | 3.6900 | 3.7550 | 3.7550 | 110,640 |
| 29 Dec 2023 | 3.9500 | 4.0150 | 3.6600 | 3.6600 | 3.6600 | 81,960 |
| 28 Dec 2023 | 3.8500 | 4.0200 | 3.7850 | 3.9450 | 3.9450 | 121,140 |
| 27 Dec 2023 | 3.5500 | 3.8300 | 3.5000 | 3.7700 | 3.7700 | 171,460 |
| 26 Dec 2023 | 3.5500 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 187,300 |
| 22 Dec 2023 | 3.5550 | 3.8500 | 3.5000 | 3.5550 | 3.5550 | 268,240 |
| 21 Dec 2023 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 55,140 |
| 20 Dec 2023 | 3.6050 | 3.7450 | 3.4600 | 3.4600 | 3.4600 | 51,660 |
| 19 Dec 2023 | 3.5250 | 3.7950 | 3.5000 | 3.6900 | 3.6900 | 256,880 |
| 18 Dec 2023 | 3.5000 | 3.6400 | 3.5000 | 3.5650 | 3.5650 | 82,080 |
| 15 Dec 2023 | 3.6000 | 3.6950 | 3.5000 | 3.5600 | 3.5600 | 258,720 |
| 14 Dec 2023 | 3.6000 | 3.8100 | 3.4500 | 3.6150 | 3.6150 | 308,420 |
| 13 Dec 2023 | 3.6000 | 3.7050 | 3.5750 | 3.6000 | 3.6000 | 53,460 |
| 12 Dec 2023 | 3.7250 | 3.7500 | 3.6600 | 3.7050 | 3.7050 | 83,420 |
| 11 Dec 2023 | 3.8850 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 121,100 |
| 08 Dec 2023 | 3.9850 | 3.9850 | 3.8200 | 3.9400 | 3.9400 | 35,240 |
| 07 Dec 2023 | 3.9000 | 4.0000 | 3.7500 | 3.9900 | 3.9900 | 88,560 |
| 06 Dec 2023 | 4.0900 | 4.0900 | 3.9100 | 3.9300 | 3.9300 | 161,520 |
| 05 Dec 2023 | 3.9850 | 4.1000 | 3.9500 | 4.0900 | 4.0900 | 110,820 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.