Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.380 | 3.440 | 3.300 | 3.430 | 3.430 | 17,651,788 |
| 2024-01-24 | 3.350 | 3.430 | 3.210 | 3.370 | 3.370 | 18,124,288 |
| 2024-01-23 | 3.340 | 3.360 | 3.200 | 3.350 | 3.350 | 20,278,600 |
| 2024-01-22 | 3.570 | 3.570 | 3.300 | 3.340 | 3.340 | 15,413,300 |
| 2024-01-19 | 3.600 | 3.610 | 3.520 | 3.560 | 3.560 | 14,262,600 |
| 2024-01-18 | 3.540 | 3.610 | 3.430 | 3.580 | 3.580 | 25,520,000 |
| 2024-01-17 | 3.660 | 3.710 | 3.600 | 3.610 | 3.610 | 16,564,100 |
| 2024-01-16 | 3.750 | 3.790 | 3.600 | 3.660 | 3.660 | 15,952,915 |
| 2024-01-15 | 3.710 | 3.740 | 3.680 | 3.700 | 3.700 | 8,718,600 |
| 2024-01-12 | 3.750 | 3.790 | 3.700 | 3.710 | 3.710 | 10,197,400 |
| 2024-01-11 | 3.770 | 3.770 | 3.710 | 3.740 | 3.740 | 8,997,000 |
| 2024-01-10 | 3.760 | 3.800 | 3.700 | 3.760 | 3.760 | 11,324,800 |
| 2024-01-09 | 3.700 | 3.780 | 3.680 | 3.760 | 3.760 | 14,544,396 |
| 2024-01-08 | 3.750 | 3.770 | 3.690 | 3.700 | 3.700 | 11,111,300 |
| 2024-01-05 | 3.740 | 3.830 | 3.710 | 3.730 | 3.730 | 16,547,825 |
| 2024-01-04 | 3.710 | 3.760 | 3.670 | 3.740 | 3.740 | 11,219,102 |
| 2024-01-03 | 3.700 | 3.720 | 3.650 | 3.710 | 3.710 | 9,148,300 |
| 2024-01-02 | 3.570 | 3.740 | 3.550 | 3.710 | 3.710 | 16,420,150 |
| 2023-12-29 | 3.560 | 3.590 | 3.520 | 3.560 | 3.560 | 8,366,600 |
| 2023-12-28 | 3.520 | 3.570 | 3.460 | 3.550 | 3.550 | 13,995,800 |
| 2023-12-27 | 3.520 | 3.550 | 3.460 | 3.520 | 3.520 | 9,302,100 |
| 2023-12-26 | 3.580 | 3.580 | 3.480 | 3.500 | 3.500 | 8,205,300 |
| 2023-12-25 | 3.610 | 3.610 | 3.540 | 3.580 | 3.580 | 7,698,200 |
| 2023-12-22 | 3.640 | 3.670 | 3.580 | 3.600 | 3.600 | 11,638,014 |
| 2023-12-21 | 3.640 | 3.650 | 3.550 | 3.640 | 3.640 | 10,633,500 |
| 2023-12-20 | 3.650 | 3.680 | 3.600 | 3.610 | 3.610 | 9,183,688 |
| 2023-12-19 | 3.650 | 3.660 | 3.600 | 3.630 | 3.630 | 7,326,100 |
| 2023-12-18 | 3.670 | 3.680 | 3.610 | 3.640 | 3.640 | 8,065,900 |
| 2023-12-15 | 3.690 | 3.710 | 3.640 | 3.670 | 3.670 | 8,771,700 |
| 2023-12-14 | 3.680 | 3.720 | 3.650 | 3.680 | 3.680 | 13,265,900 |
| 2023-12-13 | 3.680 | 3.730 | 3.650 | 3.660 | 3.660 | 10,636,900 |
| 2023-12-12 | 3.650 | 3.700 | 3.600 | 3.680 | 3.680 | 10,353,562 |
| 2023-12-11 | 3.630 | 3.660 | 3.590 | 3.640 | 3.640 | 13,575,100 |
| 2023-12-08 | 3.760 | 3.770 | 3.630 | 3.630 | 3.630 | 18,623,800 |
| 2023-12-07 | 3.780 | 3.790 | 3.740 | 3.760 | 3.760 | 9,197,376 |
| 2023-12-06 | 3.740 | 3.780 | 3.710 | 3.770 | 3.770 | 9,813,400 |
| 2023-12-05 | 3.750 | 3.800 | 3.690 | 3.740 | 3.740 | 14,542,653 |
| 2023-12-04 | 3.750 | 3.760 | 3.710 | 3.750 | 3.750 | 8,184,000 |
| 2023-12-01 | 3.730 | 3.790 | 3.720 | 3.750 | 3.750 | 10,539,408 |
| 2023-11-30 | 3.740 | 3.760 | 3.700 | 3.720 | 3.720 | 10,057,853 |
| 2023-11-29 | 3.770 | 3.780 | 3.730 | 3.740 | 3.740 | 7,636,700 |
| 2023-11-28 | 3.720 | 3.800 | 3.700 | 3.780 | 3.780 | 11,262,233 |
| 2023-11-27 | 3.750 | 3.750 | 3.700 | 3.710 | 3.710 | 9,304,300 |
| 2023-11-24 | 3.750 | 3.770 | 3.710 | 3.730 | 3.730 | 11,663,200 |
| 2023-11-23 | 3.770 | 3.770 | 3.720 | 3.740 | 3.740 | 9,044,500 |
| 2023-11-22 | 3.770 | 3.800 | 3.750 | 3.750 | 3.750 | 12,263,900 |
| 2023-11-21 | 3.770 | 3.810 | 3.720 | 3.770 | 3.770 | 14,728,327 |
| 2023-11-20 | 3.770 | 3.800 | 3.750 | 3.750 | 3.750 | 8,616,100 |
| 2023-11-17 | 3.740 | 3.790 | 3.730 | 3.760 | 3.760 | 10,148,735 |
| 2023-11-16 | 3.770 | 3.770 | 3.720 | 3.750 | 3.750 | 10,057,733 |
| 2023-11-15 | 3.710 | 3.780 | 3.690 | 3.750 | 3.750 | 11,937,500 |
| 2023-11-14 | 3.730 | 3.750 | 3.670 | 3.720 | 3.720 | 8,995,900 |
| 2023-11-13 | 3.680 | 3.720 | 3.660 | 3.720 | 3.720 | 9,631,100 |
| 2023-11-10 | 3.670 | 3.700 | 3.620 | 3.670 | 3.670 | 9,899,600 |
| 2023-11-09 | 3.710 | 3.710 | 3.630 | 3.650 | 3.650 | 13,553,400 |
| 2023-11-08 | 3.630 | 3.760 | 3.620 | 3.700 | 3.700 | 19,439,300 |
| 2023-11-07 | 3.670 | 3.670 | 3.620 | 3.650 | 3.650 | 7,394,900 |
| 2023-11-06 | 3.610 | 3.680 | 3.610 | 3.650 | 3.650 | 11,055,500 |
| 2023-11-03 | 3.630 | 3.670 | 3.600 | 3.610 | 3.610 | 10,634,400 |
| 2023-11-02 | 3.660 | 3.680 | 3.610 | 3.630 | 3.630 | 11,463,500 |
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.