Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.880 | 3.970 | 3.850 | 3.920 | 3.920 | 14,901,500 |
| 2023-02-03 | 3.880 | 3.910 | 3.850 | 3.900 | 3.900 | 19,738,500 |
| 2023-02-02 | 3.910 | 3.910 | 3.830 | 3.870 | 3.870 | 14,185,800 |
| 2023-02-01 | 3.880 | 3.910 | 3.850 | 3.910 | 3.910 | 12,797,900 |
| 2023-01-31 | 3.880 | 3.920 | 3.820 | 3.890 | 3.890 | 18,579,754 |
| 2023-01-30 | 3.840 | 3.960 | 3.810 | 3.940 | 3.940 | 22,895,754 |
| 2023-01-20 | 3.770 | 3.840 | 3.750 | 3.820 | 3.820 | 10,915,554 |
| 2023-01-19 | 3.730 | 3.770 | 3.710 | 3.760 | 3.760 | 10,287,068 |
| 2023-01-18 | 3.730 | 3.750 | 3.680 | 3.740 | 3.740 | 8,563,500 |
| 2023-01-17 | 3.720 | 3.740 | 3.680 | 3.700 | 3.700 | 8,502,568 |
| 2023-01-16 | 3.600 | 3.750 | 3.590 | 3.710 | 3.710 | 19,654,321 |
| 2023-01-13 | 3.550 | 3.620 | 3.510 | 3.620 | 3.620 | 16,229,621 |
| 2023-01-12 | 3.530 | 3.580 | 3.510 | 3.540 | 3.540 | 6,402,721 |
| 2023-01-11 | 3.560 | 3.580 | 3.510 | 3.530 | 3.530 | 9,719,500 |
| 2023-01-10 | 3.620 | 3.640 | 3.550 | 3.560 | 3.560 | 11,979,800 |
| 2023-01-09 | 3.560 | 3.640 | 3.550 | 3.620 | 3.620 | 12,825,822 |
| 2023-01-06 | 3.580 | 3.600 | 3.540 | 3.550 | 3.550 | 11,866,400 |
| 2023-01-05 | 3.650 | 3.650 | 3.560 | 3.580 | 3.580 | 19,384,722 |
| 2023-01-04 | 3.660 | 3.670 | 3.620 | 3.640 | 3.640 | 13,987,600 |
| 2023-01-03 | 3.570 | 3.690 | 3.560 | 3.680 | 3.680 | 14,148,068 |
| 2022-12-30 | 3.590 | 3.590 | 3.540 | 3.550 | 3.550 | 11,338,400 |
| 2022-12-29 | 3.590 | 3.680 | 3.550 | 3.570 | 3.570 | 14,530,400 |
| 2022-12-28 | 3.670 | 3.670 | 3.560 | 3.600 | 3.600 | 12,988,803 |
| 2022-12-27 | 3.680 | 3.700 | 3.620 | 3.660 | 3.660 | 11,501,900 |
| 2022-12-26 | 3.740 | 3.740 | 3.650 | 3.700 | 3.700 | 12,046,400 |
| 2022-12-23 | 3.710 | 3.750 | 3.690 | 3.740 | 3.740 | 9,754,600 |
| 2022-12-22 | 3.760 | 3.810 | 3.690 | 3.710 | 3.710 | 12,016,905 |
| 2022-12-21 | 3.730 | 3.810 | 3.690 | 3.730 | 3.730 | 11,186,400 |
| 2022-12-20 | 3.860 | 3.890 | 3.670 | 3.740 | 3.740 | 22,382,800 |
| 2022-12-19 | 4.050 | 4.110 | 3.830 | 3.850 | 3.850 | 24,148,200 |
| 2022-12-16 | 4.030 | 4.060 | 3.950 | 3.990 | 3.990 | 18,016,900 |
| 2022-12-15 | 4.020 | 4.080 | 3.980 | 4.020 | 4.020 | 16,460,499 |
| 2022-12-14 | 4.140 | 4.140 | 3.990 | 4.010 | 4.010 | 23,210,200 |
| 2022-12-13 | 4.200 | 4.220 | 4.080 | 4.150 | 4.150 | 24,009,053 |
| 2022-12-12 | 4.020 | 4.230 | 3.950 | 4.170 | 4.170 | 39,380,469 |
| 2022-12-09 | 4.020 | 4.080 | 3.970 | 4.020 | 4.020 | 23,052,200 |
| 2022-12-08 | 3.910 | 4.020 | 3.860 | 4.010 | 4.010 | 27,334,029 |
| 2022-12-07 | 3.820 | 3.930 | 3.810 | 3.900 | 3.900 | 19,997,800 |
| 2022-12-06 | 3.900 | 3.910 | 3.800 | 3.810 | 3.810 | 18,409,046 |
| 2022-12-05 | 3.850 | 3.920 | 3.850 | 3.910 | 3.910 | 19,573,600 |
| 2022-12-02 | 3.780 | 3.890 | 3.780 | 3.840 | 3.840 | 19,417,542 |
| 2022-12-01 | 3.730 | 3.820 | 3.700 | 3.820 | 3.820 | 25,617,550 |
| 2022-11-30 | 3.770 | 3.800 | 3.680 | 3.720 | 3.720 | 18,399,590 |
| 2022-11-29 | 3.680 | 3.800 | 3.670 | 3.780 | 3.780 | 22,637,908 |
| 2022-11-28 | 3.670 | 3.720 | 3.630 | 3.670 | 3.670 | 15,783,250 |
| 2022-11-25 | 3.760 | 3.760 | 3.660 | 3.700 | 3.700 | 14,896,868 |
| 2022-11-24 | 3.710 | 3.770 | 3.670 | 3.740 | 3.740 | 23,484,300 |
| 2022-11-23 | 3.800 | 3.810 | 3.610 | 3.710 | 3.710 | 31,152,037 |
| 2022-11-22 | 3.890 | 3.920 | 3.720 | 3.750 | 3.750 | 31,855,400 |
| 2022-11-21 | 4.060 | 4.070 | 3.850 | 3.880 | 3.880 | 43,945,700 |
| 2022-11-18 | 3.990 | 4.370 | 3.960 | 4.030 | 4.030 | 89,961,521 |
| 2022-11-17 | 3.720 | 4.030 | 3.700 | 3.980 | 3.980 | 58,084,604 |
| 2022-11-16 | 3.610 | 3.830 | 3.600 | 3.720 | 3.720 | 39,998,700 |
| 2022-11-15 | 3.650 | 3.660 | 3.590 | 3.620 | 3.620 | 19,748,248 |
| 2022-11-14 | 3.550 | 3.680 | 3.540 | 3.640 | 3.640 | 23,434,648 |
| 2022-11-11 | 3.560 | 3.650 | 3.540 | 3.550 | 3.550 | 24,351,751 |
| 2022-11-10 | 3.500 | 3.590 | 3.480 | 3.530 | 3.530 | 17,316,800 |
| 2022-11-09 | 3.480 | 3.520 | 3.460 | 3.500 | 3.500 | 11,767,556 |
| 2022-11-08 | 3.460 | 3.490 | 3.430 | 3.460 | 3.460 | 10,664,504 |
| 2022-11-07 | 3.440 | 3.490 | 3.410 | 3.480 | 3.480 | 13,586,882 |
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.