Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.160 | 3.290 | 3.150 | 3.280 | 3.280 | 15,431,100 |
| 2022-08-03 | 3.170 | 3.280 | 3.130 | 3.140 | 3.140 | 13,290,700 |
| 2022-08-02 | 3.420 | 3.420 | 3.150 | 3.180 | 3.180 | 23,376,500 |
| 2022-08-01 | 3.440 | 3.460 | 3.410 | 3.410 | 3.410 | 7,597,300 |
| 2022-07-29 | 3.470 | 3.500 | 3.420 | 3.440 | 3.440 | 8,725,400 |
| 2022-07-28 | 3.490 | 3.520 | 3.460 | 3.470 | 3.470 | 8,243,500 |
| 2022-07-27 | 3.450 | 3.490 | 3.450 | 3.480 | 3.480 | 6,398,200 |
| 2022-07-26 | 3.460 | 3.470 | 3.400 | 3.460 | 3.460 | 8,921,104 |
| 2022-07-25 | 3.500 | 3.500 | 3.420 | 3.430 | 3.430 | 7,414,704 |
| 2022-07-22 | 3.490 | 3.520 | 3.430 | 3.470 | 3.470 | 8,647,600 |
| 2022-07-21 | 3.520 | 3.540 | 3.470 | 3.480 | 3.480 | 15,345,154 |
| 2022-07-20 | 3.420 | 3.530 | 3.410 | 3.520 | 3.520 | 19,005,000 |
| 2022-07-19 | 3.400 | 3.420 | 3.350 | 3.420 | 3.420 | 9,918,600 |
| 2022-07-18 | 3.300 | 3.400 | 3.260 | 3.400 | 3.400 | 16,618,200 |
| 2022-07-15 | 3.370 | 3.370 | 3.270 | 3.280 | 3.280 | 17,383,500 |
| 2022-07-14 | 3.470 | 3.490 | 3.370 | 3.400 | 3.400 | 11,120,800 |
| 2022-07-13 | 3.370 | 3.450 | 3.370 | 3.420 | 3.420 | 9,734,002 |
| 2022-07-12 | 3.460 | 3.470 | 3.370 | 3.370 | 3.370 | 13,318,527 |
| 2022-07-11 | 3.530 | 3.530 | 3.420 | 3.450 | 3.450 | 13,217,027 |
| 2022-07-08 | 3.430 | 3.570 | 3.430 | 3.510 | 3.510 | 15,213,800 |
| 2022-07-07 | 3.400 | 3.450 | 3.390 | 3.440 | 3.440 | 12,167,900 |
| 2022-07-06 | 3.470 | 3.500 | 3.370 | 3.390 | 3.390 | 19,160,577 |
| 2022-07-05 | 3.500 | 3.620 | 3.420 | 3.470 | 3.470 | 22,391,464 |
| 2022-07-04 | 3.510 | 3.540 | 3.480 | 3.490 | 3.490 | 12,012,100 |
| 2022-07-01 | 3.540 | 3.570 | 3.490 | 3.520 | 3.520 | 11,453,400 |
| 2022-06-30 | 3.500 | 3.580 | 3.460 | 3.510 | 3.510 | 17,716,300 |
| 2022-06-29 | 3.610 | 3.620 | 3.470 | 3.470 | 3.470 | 17,408,800 |
| 2022-06-28 | 3.520 | 3.670 | 3.490 | 3.610 | 3.610 | 18,664,923 |
| 2022-06-27 | 3.540 | 3.570 | 3.510 | 3.540 | 3.540 | 11,064,209 |
| 2022-06-24 | 3.560 | 3.580 | 3.510 | 3.530 | 3.530 | 12,043,400 |
| 2022-06-23 | 3.540 | 3.560 | 3.490 | 3.540 | 3.540 | 13,301,664 |
| 2022-06-22 | 3.570 | 3.600 | 3.500 | 3.510 | 3.510 | 12,898,304 |
| 2022-06-21 | 3.590 | 3.610 | 3.510 | 3.570 | 3.570 | 14,397,700 |
| 2022-06-20 | 3.630 | 3.660 | 3.560 | 3.580 | 3.580 | 17,043,000 |
| 2022-06-17 | 3.590 | 3.650 | 3.520 | 3.630 | 3.630 | 23,176,600 |
| 2022-06-16 | 3.490 | 3.610 | 3.450 | 3.610 | 3.610 | 23,798,000 |
| 2022-06-15 | 3.530 | 3.570 | 3.460 | 3.460 | 3.460 | 21,712,806 |
| 2022-06-14 | 3.400 | 3.580 | 3.350 | 3.540 | 3.540 | 31,612,340 |
| 2022-06-13 | 3.300 | 3.430 | 3.280 | 3.380 | 3.380 | 20,668,800 |
| 2022-06-10 | 3.310 | 3.320 | 3.260 | 3.310 | 3.310 | 11,423,900 |
| 2022-06-09 | 3.390 | 3.400 | 3.280 | 3.290 | 3.290 | 22,857,164 |
| 2022-06-08 | 3.300 | 3.540 | 3.280 | 3.420 | 3.420 | 42,884,724 |
| 2022-06-07 | 3.270 | 3.300 | 3.220 | 3.290 | 3.290 | 12,616,700 |
| 2022-06-06 | 3.210 | 3.270 | 3.200 | 3.270 | 3.270 | 11,647,908 |
| 2022-06-02 | 3.270 | 3.270 | 3.180 | 3.230 | 3.230 | 11,645,900 |
| 2022-06-01 | 3.190 | 3.270 | 3.170 | 3.250 | 3.250 | 16,291,700 |
| 2022-05-31 | 3.180 | 3.210 | 3.130 | 3.190 | 3.190 | 11,382,140 |
| 2022-05-30 | 3.170 | 3.200 | 3.140 | 3.180 | 3.180 | 10,573,900 |
| 2022-05-27 | 3.250 | 3.260 | 3.130 | 3.160 | 3.160 | 10,028,100 |
| 2022-05-26 | 3.230 | 3.250 | 3.130 | 3.190 | 3.190 | 10,394,400 |
| 2022-05-25 | 3.110 | 3.210 | 3.100 | 3.200 | 3.200 | 10,695,973 |
| 2022-05-24 | 3.300 | 3.300 | 3.100 | 3.110 | 3.110 | 16,076,600 |
| 2022-05-23 | 3.230 | 3.290 | 3.190 | 3.280 | 3.280 | 13,678,500 |
| 2022-05-20 | 3.170 | 3.230 | 3.130 | 3.210 | 3.210 | 17,996,804 |
| 2022-05-19 | 3.090 | 3.170 | 3.080 | 3.160 | 3.160 | 12,493,681 |
| 2022-05-18 | 3.090 | 3.170 | 3.070 | 3.140 | 3.140 | 15,821,881 |
| 2022-05-17 | 3.120 | 3.130 | 3.060 | 3.090 | 3.090 | 12,450,300 |
| 2022-05-16 | 3.140 | 3.170 | 3.100 | 3.140 | 3.140 | 11,607,100 |
| 2022-05-13 | 3.110 | 3.190 | 3.090 | 3.120 | 3.120 | 11,431,400 |
| 2022-05-12 | 3.070 | 3.140 | 3.040 | 3.110 | 3.110 | 14,148,933 |
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.