Youngy Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.420	2.460	2.400	2.440	2.440	11,016,096
2024-07-26	2.340	2.430	2.330	2.420	2.420	11,442,400
2024-07-25	2.320	2.370	2.270	2.340	2.340	8,885,100
2024-07-24	2.380	2.390	2.320	2.330	2.330	8,240,096
2024-07-23	2.400	2.440	2.380	2.380	2.380	9,235,300
2024-07-22	2.390	2.430	2.380	2.400	2.400	8,016,900
2024-07-19	2.420	2.420	2.380	2.400	2.400	8,173,096
2024-07-18	2.430	2.450	2.360	2.420	2.420	12,039,100
2024-07-17	2.430	2.460	2.390	2.430	2.430	10,001,900
2024-07-16	2.450	2.470	2.410	2.440	2.440	8,480,700
2024-07-15	2.460	2.460	2.410	2.450	2.450	9,479,200
2024-07-12	2.450	2.500	2.430	2.460	2.460	10,923,600
2024-07-11	2.390	2.460	2.380	2.450	2.450	18,162,100
2024-07-10	2.370	2.390	2.330	2.350	2.350	9,395,900
2024-07-09	2.370	2.400	2.300	2.370	2.370	18,963,400
2024-07-08	2.450	2.460	2.350	2.400	2.400	16,008,100
2024-07-05	2.380	2.530	2.350	2.470	2.470	14,652,300
2024-07-04	2.460	2.470	2.360	2.380	2.380	13,231,500
2024-07-03	2.460	2.500	2.440	2.470	2.470	9,418,500
2024-07-02	2.450	2.520	2.440	2.470	2.470	11,628,200
2024-07-01	2.430	2.450	2.380	2.440	2.440	10,346,800
2024-06-28	2.430	2.490	2.410	2.430	2.430	8,603,200
2024-06-27	2.490	2.510	2.420	2.430	2.430	7,633,300
2024-06-26	2.420	2.510	2.390	2.500	2.500	10,527,899
2024-06-25	2.460	2.480	2.390	2.420	2.420	10,399,300
2024-06-24	2.490	2.500	2.410	2.450	2.450	11,677,499
2024-06-21	2.510	2.570	2.480	2.520	2.520	8,328,380
2024-06-20	2.570	2.590	2.510	2.530	2.530	8,779,100
2024-06-19	2.560	2.610	2.540	2.580	2.580	11,483,900
2024-06-18	2.490	2.570	2.480	2.550	2.550	8,863,900
2024-06-17	2.540	2.560	2.490	2.520	2.520	8,928,823
2024-06-14	2.570	2.580	2.510	2.550	2.550	7,854,100
2024-06-13	2.630	2.630	2.530	2.560	2.560	11,688,700
2024-06-12	2.550	2.640	2.530	2.620	2.620	10,653,800
2024-06-11	2.530	2.550	2.460	2.540	2.540	11,577,225
2024-06-07	2.500	2.580	2.470	2.540	2.540	13,378,500
2024-06-06	2.630	2.640	2.400	2.450	2.450	16,535,300
2024-06-05	2.650	2.690	2.560	2.620	2.620	10,653,000
2024-06-04	2.720	2.750	2.580	2.650	2.650	16,953,685
2024-06-03	2.810	2.820	2.700	2.740	2.740	12,270,900
2024-05-31	2.820	2.830	2.800	2.810	2.810	5,614,000
2024-05-30	2.840	2.860	2.790	2.810	2.810	8,344,900
2024-05-29	2.870	2.890	2.820	2.830	2.830	7,218,200
2024-05-28	2.850	2.900	2.830	2.860	2.860	10,699,300
2024-05-27	2.860	2.880	2.800	2.860	2.860	15,955,500
2024-05-24	2.910	2.920	2.830	2.840	2.840	9,478,000
2024-05-23	2.940	2.940	2.860	2.890	2.890	11,994,800
2024-05-22	2.940	2.990	2.920	2.940	2.940	12,362,800
2024-05-21	3.010	3.040	2.930	2.950	2.950	24,204,200
2024-05-20	2.980	3.210	2.930	3.120	3.120	33,134,587
2024-05-17	2.950	3.010	2.920	2.990	2.990	12,104,700
2024-05-16	2.970	3.000	2.940	2.970	2.970	12,739,573
2024-05-15	2.840	3.020	2.840	3.000	3.000	23,694,100
2024-05-14	2.870	2.940	2.860	2.870	2.870	12,494,493
2024-05-13	2.900	2.920	2.830	2.860	2.860	17,557,456
2024-05-10	3.060	3.080	2.890	2.900	2.900	33,772,564
2024-05-09	3.000	3.170	3.000	3.070	3.070	47,192,697
2024-05-08	3.160	3.400	3.040	3.050	3.050	52,550,564
2024-05-07	2.930	2.960	2.890	2.950	2.950	10,147,700
2024-05-06	2.860	2.960	2.860	2.920	2.920	13,695,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.