Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.630 | 3.670 | 3.620 | 3.660 | 3.660 | 8,930,300 |
| 2023-10-31 | 3.620 | 3.650 | 3.600 | 3.620 | 3.620 | 9,473,602 |
| 2023-10-30 | 3.560 | 3.640 | 3.550 | 3.620 | 3.620 | 10,002,400 |
| 2023-10-27 | 3.560 | 3.580 | 3.510 | 3.540 | 3.540 | 8,610,400 |
| 2023-10-26 | 3.500 | 3.550 | 3.480 | 3.550 | 3.550 | 6,974,900 |
| 2023-10-25 | 3.460 | 3.530 | 3.440 | 3.530 | 3.530 | 8,874,600 |
| 2023-10-24 | 3.450 | 3.500 | 3.420 | 3.460 | 3.460 | 9,426,700 |
| 2023-10-23 | 3.470 | 3.480 | 3.370 | 3.440 | 3.440 | 11,725,200 |
| 2023-10-20 | 3.530 | 3.550 | 3.450 | 3.470 | 3.470 | 11,166,208 |
| 2023-10-19 | 3.560 | 3.580 | 3.510 | 3.530 | 3.530 | 7,493,808 |
| 2023-10-18 | 3.640 | 3.640 | 3.540 | 3.550 | 3.550 | 9,234,700 |
| 2023-10-17 | 3.610 | 3.650 | 3.570 | 3.640 | 3.640 | 9,372,673 |
| 2023-10-16 | 3.620 | 3.620 | 3.550 | 3.600 | 3.600 | 12,573,100 |
| 2023-10-13 | 3.650 | 3.660 | 3.570 | 3.590 | 3.590 | 15,866,000 |
| 2023-10-12 | 3.670 | 3.700 | 3.640 | 3.650 | 3.650 | 11,463,200 |
| 2023-10-11 | 3.690 | 3.710 | 3.620 | 3.680 | 3.680 | 17,520,025 |
| 2023-10-10 | 3.610 | 3.710 | 3.590 | 3.690 | 3.690 | 18,280,802 |
| 2023-10-09 | 3.720 | 3.750 | 3.610 | 3.630 | 3.630 | 16,696,097 |
| 2023-09-28 | 3.710 | 3.770 | 3.660 | 3.770 | 3.770 | 27,114,681 |
| 2023-09-27 | 3.550 | 3.790 | 3.510 | 3.760 | 3.760 | 60,544,012 |
| 2023-09-26 | 3.550 | 3.570 | 3.490 | 3.550 | 3.550 | 25,394,700 |
| 2023-09-25 | 3.460 | 3.560 | 3.440 | 3.560 | 3.560 | 20,050,300 |
| 2023-09-22 | 3.440 | 3.480 | 3.410 | 3.470 | 3.470 | 7,703,100 |
| 2023-09-21 | 3.400 | 3.470 | 3.370 | 3.440 | 3.440 | 11,148,310 |
| 2023-09-20 | 3.440 | 3.450 | 3.400 | 3.410 | 3.410 | 5,962,900 |
| 2023-09-19 | 3.480 | 3.490 | 3.420 | 3.440 | 3.440 | 9,153,300 |
| 2023-09-18 | 3.490 | 3.520 | 3.440 | 3.480 | 3.480 | 8,641,600 |
| 2023-09-15 | 3.460 | 3.540 | 3.410 | 3.490 | 3.490 | 14,633,500 |
| 2023-09-14 | 3.460 | 3.460 | 3.390 | 3.440 | 3.440 | 9,531,000 |
| 2023-09-13 | 3.510 | 3.510 | 3.430 | 3.450 | 3.450 | 8,430,500 |
| 2023-09-12 | 3.480 | 3.510 | 3.460 | 3.510 | 3.510 | 7,215,800 |
| 2023-09-11 | 3.450 | 3.490 | 3.430 | 3.480 | 3.480 | 5,293,000 |
| 2023-09-08 | 3.440 | 3.460 | 3.410 | 3.450 | 3.450 | 8,463,300 |
| 2023-09-07 | 3.470 | 3.480 | 3.430 | 3.440 | 3.440 | 9,014,002 |
| 2023-09-06 | 3.480 | 3.500 | 3.450 | 3.460 | 3.460 | 6,001,700 |
| 2023-09-05 | 3.500 | 3.530 | 3.470 | 3.490 | 3.490 | 7,277,400 |
| 2023-09-04 | 3.490 | 3.520 | 3.470 | 3.500 | 3.500 | 7,414,000 |
| 2023-09-01 | 3.520 | 3.520 | 3.470 | 3.480 | 3.480 | 7,904,800 |
| 2023-08-31 | 3.440 | 3.550 | 3.410 | 3.520 | 3.520 | 16,216,202 |
| 2023-08-30 | 3.410 | 3.520 | 3.390 | 3.460 | 3.460 | 15,747,012 |
| 2023-08-29 | 3.360 | 3.420 | 3.340 | 3.410 | 3.410 | 8,569,680 |
| 2023-08-28 | 3.430 | 3.480 | 3.340 | 3.350 | 3.350 | 15,627,300 |
| 2023-08-25 | 3.330 | 3.390 | 3.280 | 3.300 | 3.300 | 7,666,800 |
| 2023-08-24 | 3.340 | 3.370 | 3.300 | 3.330 | 3.330 | 4,782,400 |
| 2023-08-23 | 3.390 | 3.390 | 3.330 | 3.340 | 3.340 | 4,769,000 |
| 2023-08-22 | 3.450 | 3.450 | 3.330 | 3.390 | 3.390 | 6,537,600 |
| 2023-08-21 | 3.430 | 3.470 | 3.400 | 3.420 | 3.420 | 4,781,580 |
| 2023-08-18 | 3.440 | 3.480 | 3.420 | 3.430 | 3.430 | 9,074,480 |
| 2023-08-17 | 3.390 | 3.440 | 3.360 | 3.440 | 3.440 | 5,852,900 |
| 2023-08-16 | 3.420 | 3.450 | 3.390 | 3.390 | 3.390 | 5,207,600 |
| 2023-08-15 | 3.450 | 3.490 | 3.420 | 3.440 | 3.440 | 6,854,308 |
| 2023-08-14 | 3.430 | 3.450 | 3.380 | 3.440 | 3.440 | 5,840,900 |
| 2023-08-11 | 3.500 | 3.500 | 3.430 | 3.440 | 3.440 | 5,905,204 |
| 2023-08-10 | 3.510 | 3.510 | 3.460 | 3.500 | 3.500 | 5,221,600 |
| 2023-08-09 | 3.510 | 3.570 | 3.490 | 3.500 | 3.500 | 10,698,204 |
| 2023-08-08 | 3.480 | 3.580 | 3.480 | 3.520 | 3.520 | 13,396,600 |
| 2023-08-07 | 3.490 | 3.490 | 3.440 | 3.460 | 3.460 | 4,668,484 |
| 2023-08-04 | 3.530 | 3.530 | 3.490 | 3.490 | 3.490 | 7,544,900 |
| 2023-08-03 | 3.520 | 3.540 | 3.500 | 3.530 | 3.530 | 5,333,802 |
| 2023-08-02 | 3.510 | 3.540 | 3.500 | 3.520 | 3.520 | 6,439,300 |
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.