Youngy Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.790	2.880	2.780	2.850	2.850	17,563,500
2024-04-29	2.710	2.790	2.690	2.790	2.790	14,634,400
2024-04-26	2.670	2.720	2.610	2.690	2.690	16,226,600
2024-04-25	2.760	2.880	2.660	2.680	2.680	24,489,500
2024-04-24	2.500	2.560	2.490	2.550	2.550	8,996,500
2024-04-23	2.470	2.520	2.440	2.490	2.490	10,610,138
2024-04-22	2.490	2.490	2.360	2.450	2.450	10,628,800
2024-04-19	2.480	2.540	2.440	2.480	2.480	10,245,800
2024-04-18	2.570	2.610	2.490	2.510	2.510	13,609,500
2024-04-17	2.380	2.590	2.380	2.590	2.590	18,626,600
2024-04-16	2.560	2.580	2.330	2.350	2.350	21,260,100
2024-04-15	2.810	2.820	2.550	2.600	2.600	24,462,400
2024-04-12	2.790	2.940	2.790	2.830	2.830	12,632,500
2024-04-11	2.800	2.870	2.770	2.810	2.810	8,119,500
2024-04-10	2.920	2.920	2.770	2.800	2.800	13,680,900
2024-04-09	2.900	2.950	2.880	2.920	2.920	8,649,700
2024-04-08	3.010	3.010	2.900	2.910	2.910	10,012,500
2024-04-03	3.010	3.040	2.930	3.000	3.000	10,947,700
2024-04-02	2.970	3.010	2.950	2.990	2.990	8,400,279
2024-04-01	2.890	2.980	2.860	2.980	2.980	11,990,500
2024-03-29	2.850	2.880	2.830	2.870	2.870	3,839,646
2024-03-28	2.780	2.910	2.770	2.850	2.850	11,955,000
2024-03-27	2.880	2.910	2.800	2.800	2.800	9,319,700
2024-03-26	2.850	2.910	2.800	2.860	2.860	8,373,700
2024-03-25	2.940	2.950	2.840	2.850	2.850	11,007,029
2024-03-22	3.010	3.020	2.900	2.950	2.950	12,298,500
2024-03-21	3.010	3.060	2.980	3.020	3.020	10,744,300
2024-03-20	2.980	3.030	2.950	3.010	3.010	9,257,500
2024-03-19	2.950	3.010	2.950	2.960	2.960	8,848,200
2024-03-18	2.930	2.970	2.910	2.970	2.970	9,909,500
2024-03-15	2.850	2.920	2.840	2.920	2.920	11,772,300
2024-03-14	2.850	2.920	2.820	2.860	2.860	13,920,000
2024-03-13	2.910	2.920	2.830	2.850	2.850	10,127,000
2024-03-12	2.850	2.920	2.830	2.910	2.910	13,131,133
2024-03-11	2.810	2.850	2.770	2.850	2.850	10,652,200
2024-03-08	2.820	2.820	2.760	2.820	2.820	6,040,800
2024-03-07	2.830	2.870	2.780	2.800	2.800	10,731,937
2024-03-06	2.780	2.850	2.760	2.810	2.810	10,169,100
2024-03-05	2.840	2.860	2.760	2.770	2.770	9,945,800
2024-03-04	2.890	2.910	2.800	2.850	2.850	10,199,804
2024-03-01	2.890	2.910	2.830	2.890	2.890	14,017,900
2024-02-29	2.810	2.900	2.780	2.890	2.890	18,679,100
2024-02-28	3.040	3.110	2.800	2.820	2.820	21,689,204
2024-02-27	2.950	3.040	2.900	3.040	3.040	12,680,300
2024-02-26	2.890	3.020	2.850	2.940	2.940	18,533,500
2024-02-23	2.810	2.870	2.770	2.870	2.870	15,306,100
2024-02-22	2.760	2.830	2.740	2.800	2.800	12,773,400
2024-02-21	2.690	2.840	2.670	2.770	2.770	20,173,638
2024-02-20	2.670	2.720	2.620	2.700	2.700	9,563,700
2024-02-19	2.680	2.750	2.610	2.680	2.680	16,636,600
2024-02-08	2.370	2.680	2.350	2.650	2.650	21,278,295
2024-02-07	2.460	2.470	2.280	2.340	2.340	22,507,034
2024-02-06	2.400	2.580	2.240	2.470	2.470	22,116,496
2024-02-05	2.810	2.810	2.360	2.420	2.420	33,415,233
2024-02-02	2.940	3.000	2.700	2.840	2.840	17,467,200
2024-02-01	3.080	3.080	2.850	2.930	2.930	18,338,656
2024-01-31	3.280	3.280	3.040	3.080	3.080	19,455,100
2024-01-30	3.320	3.350	3.220	3.260	3.260	14,251,300
2024-01-29	3.480	3.480	3.310	3.320	3.320	11,858,200
2024-01-26	3.420	3.510	3.380	3.470	3.470	16,406,090

← NewerPage 11 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.