Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.550 | 3.570 | 3.500 | 3.520 | 3.520 | 11,569,899 |
| 2023-07-31 | 3.460 | 3.550 | 3.440 | 3.530 | 3.530 | 15,996,632 |
| 2023-07-28 | 3.380 | 3.460 | 3.370 | 3.450 | 3.450 | 16,300,900 |
| 2023-07-27 | 3.410 | 3.420 | 3.370 | 3.390 | 3.390 | 6,358,400 |
| 2023-07-26 | 3.420 | 3.420 | 3.380 | 3.410 | 3.410 | 8,691,800 |
| 2023-07-25 | 3.340 | 3.420 | 3.340 | 3.420 | 3.420 | 16,005,832 |
| 2023-07-24 | 3.360 | 3.370 | 3.320 | 3.330 | 3.330 | 7,774,599 |
| 2023-07-21 | 3.330 | 3.420 | 3.310 | 3.370 | 3.370 | 9,699,408 |
| 2023-07-20 | 3.360 | 3.370 | 3.310 | 3.320 | 3.320 | 6,119,873 |
| 2023-07-19 | 3.370 | 3.380 | 3.330 | 3.350 | 3.350 | 4,121,500 |
| 2023-07-18 | 3.350 | 3.380 | 3.330 | 3.380 | 3.380 | 5,185,981 |
| 2023-07-17 | 3.320 | 3.380 | 3.290 | 3.360 | 3.360 | 10,863,500 |
| 2023-07-14 | 3.320 | 3.340 | 3.310 | 3.310 | 3.310 | 6,685,500 |
| 2023-07-13 | 3.300 | 3.340 | 3.290 | 3.320 | 3.320 | 5,951,000 |
| 2023-07-12 | 3.340 | 3.350 | 3.290 | 3.290 | 3.290 | 7,112,800 |
| 2023-07-11 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 4,410,300 |
| 2023-07-10 | 3.340 | 3.350 | 3.310 | 3.320 | 3.320 | 5,910,400 |
| 2023-07-07 | 3.320 | 3.350 | 3.300 | 3.340 | 3.340 | 6,077,200 |
| 2023-07-06 | 3.350 | 3.390 | 3.320 | 3.340 | 3.340 | 9,817,200 |
| 2023-07-05 | 3.390 | 3.410 | 3.350 | 3.360 | 3.360 | 7,274,700 |
| 2023-07-04 | 3.410 | 3.430 | 3.390 | 3.400 | 3.400 | 7,512,202 |
| 2023-07-03 | 3.400 | 3.440 | 3.390 | 3.430 | 3.430 | 8,677,502 |
| 2023-06-30 | 3.350 | 3.440 | 3.330 | 3.400 | 3.400 | 10,828,100 |
| 2023-06-29 | 3.390 | 3.420 | 3.330 | 3.350 | 3.350 | 10,833,500 |
| 2023-06-28 | 3.400 | 3.410 | 3.330 | 3.390 | 3.390 | 10,342,481 |
| 2023-06-27 | 3.380 | 3.410 | 3.360 | 3.400 | 3.400 | 7,696,630 |
| 2023-06-26 | 3.390 | 3.400 | 3.310 | 3.380 | 3.380 | 8,674,230 |
| 2023-06-21 | 3.390 | 3.410 | 3.330 | 3.380 | 3.380 | 8,702,801 |
| 2023-06-20 | 3.400 | 3.440 | 3.350 | 3.390 | 3.390 | 11,858,404 |
| 2023-06-19 | 3.410 | 3.420 | 3.300 | 3.380 | 3.380 | 22,627,923 |
| 2023-06-16 | 3.490 | 3.500 | 3.390 | 3.410 | 3.410 | 22,012,108 |
| 2023-06-15 | 3.500 | 3.520 | 3.460 | 3.490 | 3.490 | 8,064,200 |
| 2023-06-14 | 3.540 | 3.540 | 3.490 | 3.510 | 3.510 | 5,026,000 |
| 2023-06-13 | 3.520 | 3.550 | 3.500 | 3.530 | 3.530 | 4,210,600 |
| 2023-06-12 | 3.520 | 3.530 | 3.470 | 3.520 | 3.520 | 6,385,500 |
| 2023-06-09 | 3.510 | 3.580 | 3.470 | 3.520 | 3.520 | 10,433,501 |
| 2023-06-08 | 3.530 | 3.550 | 3.490 | 3.500 | 3.500 | 7,568,900 |
| 2023-06-07 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 5,840,400 |
| 2023-06-06 | 3.650 | 3.650 | 3.530 | 3.540 | 3.540 | 9,424,100 |
| 2023-06-05 | 3.620 | 3.660 | 3.590 | 3.640 | 3.640 | 9,722,322 |
| 2023-06-02 | 3.590 | 3.630 | 3.570 | 3.610 | 3.610 | 8,434,500 |
| 2023-06-01 | 3.590 | 3.620 | 3.560 | 3.590 | 3.590 | 5,697,500 |
| 2023-05-31 | 3.640 | 3.650 | 3.580 | 3.610 | 3.610 | 7,830,500 |
| 2023-05-30 | 3.600 | 3.640 | 3.570 | 3.640 | 3.640 | 9,602,500 |
| 2023-05-29 | 3.570 | 3.620 | 3.550 | 3.600 | 3.600 | 8,543,300 |
| 2023-05-26 | 3.550 | 3.590 | 3.520 | 3.590 | 3.590 | 6,197,600 |
| 2023-05-25 | 3.590 | 3.600 | 3.510 | 3.550 | 3.550 | 11,339,700 |
| 2023-05-24 | 3.560 | 3.650 | 3.530 | 3.610 | 3.610 | 11,476,000 |
| 2023-05-23 | 3.590 | 3.610 | 3.560 | 3.560 | 3.560 | 5,676,200 |
| 2023-05-22 | 3.600 | 3.630 | 3.580 | 3.600 | 3.600 | 7,531,800 |
| 2023-05-19 | 3.570 | 3.600 | 3.530 | 3.590 | 3.590 | 10,226,500 |
| 2023-05-18 | 3.530 | 3.560 | 3.510 | 3.550 | 3.550 | 6,841,900 |
| 2023-05-17 | 3.480 | 3.550 | 3.460 | 3.530 | 3.530 | 7,172,230 |
| 2023-05-16 | 3.510 | 3.510 | 3.480 | 3.490 | 3.490 | 5,029,500 |
| 2023-05-15 | 3.550 | 3.550 | 3.450 | 3.520 | 3.520 | 9,145,500 |
| 2023-05-12 | 3.550 | 3.610 | 3.540 | 3.550 | 3.550 | 8,647,422 |
| 2023-05-11 | 3.520 | 3.580 | 3.500 | 3.560 | 3.560 | 7,437,200 |
| 2023-05-10 | 3.500 | 3.530 | 3.470 | 3.510 | 3.510 | 5,396,500 |
| 2023-05-09 | 3.590 | 3.590 | 3.490 | 3.500 | 3.500 | 9,463,200 |
| 2023-05-08 | 3.570 | 3.600 | 3.550 | 3.580 | 3.580 | 8,064,400 |
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.