Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.630 | 3.630 | 3.550 | 3.580 | 3.580 | 8,809,508 |
| 2023-05-04 | 3.590 | 3.620 | 3.570 | 3.620 | 3.620 | 8,902,000 |
| 2023-04-28 | 3.530 | 3.590 | 3.510 | 3.590 | 3.590 | 12,951,800 |
| 2023-04-27 | 3.490 | 3.550 | 3.470 | 3.520 | 3.520 | 9,261,000 |
| 2023-04-26 | 3.540 | 3.560 | 3.490 | 3.510 | 3.510 | 11,619,622 |
| 2023-04-25 | 3.540 | 3.540 | 3.420 | 3.470 | 3.470 | 14,191,785 |
| 2023-04-24 | 3.530 | 3.550 | 3.450 | 3.530 | 3.530 | 11,664,229 |
| 2023-04-21 | 3.600 | 3.600 | 3.500 | 3.510 | 3.510 | 14,532,000 |
| 2023-04-20 | 3.540 | 3.610 | 3.490 | 3.580 | 3.580 | 12,866,404 |
| 2023-04-19 | 3.560 | 3.580 | 3.530 | 3.540 | 3.540 | 7,453,400 |
| 2023-04-18 | 3.600 | 3.600 | 3.550 | 3.560 | 3.560 | 7,269,500 |
| 2023-04-17 | 3.570 | 3.620 | 3.550 | 3.590 | 3.590 | 10,043,000 |
| 2023-04-14 | 3.630 | 3.630 | 3.570 | 3.570 | 3.570 | 9,392,900 |
| 2023-04-13 | 3.610 | 3.640 | 3.570 | 3.630 | 3.630 | 8,789,900 |
| 2023-04-12 | 3.570 | 3.620 | 3.570 | 3.610 | 3.610 | 8,890,800 |
| 2023-04-11 | 3.620 | 3.620 | 3.540 | 3.570 | 3.570 | 7,419,600 |
| 2023-04-10 | 3.660 | 3.660 | 3.580 | 3.600 | 3.600 | 13,634,401 |
| 2023-04-07 | 3.580 | 3.680 | 3.540 | 3.670 | 3.670 | 15,145,922 |
| 2023-04-06 | 3.590 | 3.590 | 3.530 | 3.580 | 3.580 | 11,385,600 |
| 2023-04-04 | 3.680 | 3.680 | 3.580 | 3.580 | 3.580 | 13,178,132 |
| 2023-04-03 | 3.630 | 3.680 | 3.630 | 3.670 | 3.670 | 8,101,426 |
| 2023-03-31 | 3.630 | 3.670 | 3.600 | 3.650 | 3.650 | 9,327,026 |
| 2023-03-30 | 3.640 | 3.650 | 3.580 | 3.610 | 3.610 | 9,908,372 |
| 2023-03-29 | 3.670 | 3.700 | 3.620 | 3.650 | 3.650 | 10,126,313 |
| 2023-03-28 | 3.710 | 3.710 | 3.640 | 3.690 | 3.690 | 11,108,001 |
| 2023-03-27 | 3.730 | 3.730 | 3.640 | 3.670 | 3.670 | 11,338,020 |
| 2023-03-24 | 3.770 | 3.770 | 3.700 | 3.730 | 3.730 | 9,667,520 |
| 2023-03-23 | 3.700 | 3.770 | 3.680 | 3.740 | 3.740 | 11,442,266 |
| 2023-03-22 | 3.700 | 3.740 | 3.680 | 3.720 | 3.720 | 10,177,508 |
| 2023-03-21 | 3.620 | 3.700 | 3.590 | 3.700 | 3.700 | 11,392,312 |
| 2023-03-20 | 3.660 | 3.690 | 3.610 | 3.620 | 3.620 | 11,290,813 |
| 2023-03-17 | 3.640 | 3.690 | 3.640 | 3.660 | 3.660 | 9,769,808 |
| 2023-03-16 | 3.660 | 3.670 | 3.620 | 3.630 | 3.630 | 7,575,800 |
| 2023-03-15 | 3.660 | 3.710 | 3.640 | 3.680 | 3.680 | 7,475,600 |
| 2023-03-14 | 3.700 | 3.710 | 3.610 | 3.640 | 3.640 | 8,970,900 |
| 2023-03-13 | 3.690 | 3.730 | 3.650 | 3.710 | 3.710 | 8,876,098 |
| 2023-03-10 | 3.770 | 3.770 | 3.690 | 3.700 | 3.700 | 12,278,600 |
| 2023-03-09 | 3.750 | 3.800 | 3.700 | 3.800 | 3.800 | 11,889,708 |
| 2023-03-08 | 3.710 | 3.750 | 3.690 | 3.750 | 3.750 | 10,302,127 |
| 2023-03-07 | 3.840 | 3.850 | 3.710 | 3.720 | 3.720 | 21,647,000 |
| 2023-03-06 | 3.860 | 3.900 | 3.840 | 3.850 | 3.850 | 9,996,800 |
| 2023-03-03 | 3.870 | 3.920 | 3.850 | 3.870 | 3.870 | 8,395,854 |
| 2023-03-02 | 3.930 | 3.950 | 3.870 | 3.880 | 3.880 | 11,214,502 |
| 2023-03-01 | 3.890 | 3.930 | 3.860 | 3.930 | 3.930 | 9,373,502 |
| 2023-02-28 | 3.850 | 3.910 | 3.820 | 3.890 | 3.890 | 13,638,600 |
| 2023-02-27 | 3.940 | 3.940 | 3.820 | 3.840 | 3.840 | 16,088,400 |
| 2023-02-24 | 3.960 | 3.970 | 3.900 | 3.940 | 3.940 | 11,091,600 |
| 2023-02-23 | 4.030 | 4.030 | 3.890 | 3.930 | 3.930 | 23,623,354 |
| 2023-02-22 | 3.990 | 4.050 | 3.970 | 4.020 | 4.020 | 13,063,886 |
| 2023-02-21 | 4.060 | 4.070 | 3.970 | 4.010 | 4.010 | 17,531,254 |
| 2023-02-20 | 4.080 | 4.100 | 3.990 | 4.050 | 4.050 | 22,537,900 |
| 2023-02-17 | 3.930 | 4.120 | 3.920 | 4.050 | 4.050 | 38,566,872 |
| 2023-02-16 | 4.010 | 4.080 | 3.900 | 3.930 | 3.930 | 26,620,788 |
| 2023-02-15 | 3.930 | 4.140 | 3.910 | 4.030 | 4.030 | 35,192,000 |
| 2023-02-14 | 3.960 | 3.970 | 3.880 | 3.900 | 3.900 | 13,338,400 |
| 2023-02-13 | 3.900 | 3.950 | 3.880 | 3.950 | 3.950 | 12,981,400 |
| 2023-02-10 | 3.940 | 3.970 | 3.900 | 3.930 | 3.930 | 11,097,200 |
| 2023-02-09 | 3.900 | 3.950 | 3.880 | 3.940 | 3.940 | 11,097,000 |
| 2023-02-08 | 4.010 | 4.010 | 3.900 | 3.920 | 3.920 | 13,439,600 |
| 2023-02-07 | 3.930 | 4.000 | 3.900 | 3.990 | 3.990 | 15,613,100 |
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.