Yongye Stock Price History (NASDAQ:YONG)

Add to My Stocks
$7.05 $0 (0%) YONG stock closing price Jul 07, 2014 (Closing)

View and download Yongye stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Yongye price to earnings ratio data. The Yongye stock price history chart shows that the stock price was at a low of 0.65 on 12 Feb, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-07-070.000.000.007.056000N/AN/A
2014-07-040.000.000.007.050N/AN/A
2014-07-037.047.077.027.051171025N/AN/A
2014-07-026.957.066.957.041101581N/AN/A
2014-07-016.997.056.906.942105200N/AN/A
2014-06-306.887.016.887.01888293N/AN/A
2014-06-276.906.946.866.88879424N/AN/A
2014-06-266.906.966.866.89657278N/AN/A
2014-06-256.986.986.846.873183873N/AN/A
2014-06-247.007.036.926.961857461N/AN/A
2014-06-237.067.066.977.001133801N/AN/A
2014-06-207.077.097.057.08589694N/AN/A
2014-06-197.047.087.037.05932909N/AN/A
2014-06-187.087.097.047.06748549N/AN/A
2014-06-176.967.086.967.08952197N/AN/A
2014-06-167.007.036.906.953683572N/AN/A
2014-06-137.087.096.926.977299630N/AN/A
2014-06-127.097.097.087.08152581N/AN/A
2014-06-117.087.097.087.08168778N/AN/A
2014-06-107.087.107.087.091370435N/AN/A
2014-06-097.097.097.087.08448727N/AN/A
2014-06-067.077.097.067.091013877N/AN/A
2014-06-057.067.077.057.062104167N/AN/A
2014-06-047.067.077.057.06110627N/AN/A
2014-06-037.067.077.067.07219804N/AN/A
2014-06-027.067.087.047.07430300N/AN/A
2014-05-307.047.077.047.06189048N/AN/A
2014-05-297.057.057.047.0596253N/AN/A
2014-05-287.047.057.047.04222574N/AN/A
2014-05-277.047.057.047.05506133N/AN/A
2014-05-260.000.000.007.040N/AN/A
2014-05-237.037.047.037.04116919N/AN/A
2014-05-227.047.047.037.04213191N/AN/A
2014-05-217.027.047.027.04204030N/AN/A
2014-05-207.037.037.027.03354206N/AN/A
2014-05-197.037.037.017.03557097N/AN/A
2014-05-167.027.037.027.02285268N/AN/A
2014-05-157.027.037.017.02330092N/AN/A
2014-05-147.017.047.017.01333141N/AN/A
2014-05-137.027.027.017.02477508N/AN/A
2014-05-127.017.047.007.02861684N/AN/A
2014-05-097.017.027.017.01160434N/AN/A
2014-05-087.017.027.017.02703100N/AN/A
2014-05-077.017.037.017.03296304N/AN/A
2014-05-067.017.027.007.02358511N/AN/A
2014-05-057.007.016.997.01224057N/AN/A
2014-05-026.997.016.997.01362901N/AN/A
2014-05-016.997.006.987.00274870N/AN/A
2014-04-306.996.996.986.99298477N/AN/A
2014-04-296.986.996.976.99475648N/AN/A
2014-04-286.976.986.966.98492868N/AN/A
2014-04-256.976.986.966.97198651N/AN/A
2014-04-246.966.986.966.98393264N/AN/A
2014-04-236.976.986.966.97376759N/AN/A
2014-04-226.966.976.956.97420435N/AN/A
2014-04-216.946.986.946.961008949N/AN/A
2014-04-180.000.000.006.970N/AN/A
2014-04-176.956.976.956.97422497N/AN/A
2014-04-166.956.976.956.96217310N/AN/A
2014-04-156.966.986.956.96365901N/AN/A
2014-04-146.996.996.956.96389340N/AN/A
2014-04-116.957.016.957.001848258N/AN/A
2014-04-106.976.976.956.974580958N/AN/A
2014-04-096.966.996.956.963410089N/AN/A
2014-04-086.826.836.806.81777363N/AN/A
2014-04-076.836.836.816.83417031N/AN/A
2014-04-046.826.836.816.82556043N/AN/A
2014-04-036.826.846.816.83425946N/AN/A
2014-04-026.826.846.816.81565463N/AN/A
2014-04-016.826.836.806.81414407N/AN/A
2014-03-316.806.836.796.811798984N/AN/A
2014-03-286.796.856.796.801135759N/AN/A
2014-03-276.756.826.756.812648673N/AN/A
2014-03-266.766.866.726.806716836N/AN/A
2014-03-256.006.015.986.00419548N/AN/A
2014-03-246.046.055.956.00617878N/AN/A
2014-03-216.036.056.006.02650300N/AN/A
2014-03-206.006.095.966.05938279N/AN/A
2014-03-195.736.035.735.971475405N/AN/A
2014-03-185.786.045.705.752543357N/AN/A
2014-03-176.126.135.625.741965104N/AN/A
2014-03-145.525.725.525.641213811N/AN/A
2014-03-135.335.515.325.47883267N/AN/A
2014-03-125.455.465.305.35790699N/AN/A
2014-03-115.555.655.375.47535272N/AN/A
2014-03-105.305.615.255.561452539N/AN/A
2014-03-075.705.705.175.315739515N/AN/A
2014-03-065.985.985.625.621400683N/AN/A
2014-03-055.956.075.765.855517488N/AN/A
Get more Data

Yongye Stock Chart

View YONG PE ratio, PS ratio stocks charts and compare with peers.
YONG Chart
Note: Compare Yongye stock price history with the index and industry peers.

Yongye Historical Prices: Past 5 years

Max Stock Price 7.09 Jun 06,2014
Min Stock Price 2.71 May 18,2012
Avg Stock Price 5.17

Yongye Historical PE ratio: Past 5 years

Max PE Ratio 4.59 Aug 09,2013
Min PE Ratio 1.53 May 18,2012
Avg PE Ratio 2.75

Yongye Historical PS ratio: Past 5 years

Max PS Ratio 0.86 Nov 09,2011
Min PS Ratio 0.33 May 18,2012
Avg PS Ratio 0.56

YONG Industry Peers

Company Price Change (%)
Cosan (CZZ)7.110.19 (2.75%)
The Andersons (ANDE)39.250.55 (1.38%)
China Agri Business (CHBU)00 (0%)
Syngenta (SYT)78.380.63 (0.81%)
American Vanguard (AVD)17.20.25 (1.43%)
Kiwa Bio-tech (KWBT)1.20 (0%)
Marrone Bio Innovations (MBII)2.430.05 (2.1%)

Yongye historical quotes helps an investor analyze a company's history and do Yongye stock analysis . Yongye stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 7.05 and 6000 shares of YONG were traded on 07 Jul, 2014. .