Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.110 | 3.180 | 3.070 | 3.090 | 3.090 | 18,972,700 |
| 2022-05-10 | 3.080 | 3.130 | 3.050 | 3.130 | 3.130 | 16,985,960 |
| 2022-05-09 | 3.130 | 3.220 | 3.090 | 3.130 | 3.130 | 17,688,600 |
| 2022-05-06 | 3.030 | 3.130 | 3.000 | 3.090 | 3.090 | 13,362,800 |
| 2022-05-05 | 3.120 | 3.160 | 3.030 | 3.110 | 3.110 | 13,046,800 |
| 2022-04-29 | 3.000 | 3.130 | 2.990 | 3.100 | 3.100 | 18,100,700 |
| 2022-04-28 | 3.000 | 3.080 | 2.920 | 2.950 | 2.950 | 14,348,800 |
| 2022-04-27 | 2.900 | 3.050 | 2.810 | 3.040 | 3.040 | 20,616,516 |
| 2022-04-26 | 3.050 | 3.080 | 2.890 | 2.920 | 2.920 | 17,187,600 |
| 2022-04-25 | 3.320 | 3.320 | 3.000 | 3.000 | 3.000 | 20,799,500 |
| 2022-04-22 | 3.400 | 3.400 | 3.300 | 3.350 | 3.350 | 13,394,000 |
| 2022-04-21 | 3.530 | 3.530 | 3.350 | 3.380 | 3.380 | 18,496,000 |
| 2022-04-20 | 3.560 | 3.620 | 3.460 | 3.500 | 3.500 | 16,017,300 |
| 2022-04-19 | 3.540 | 3.570 | 3.490 | 3.550 | 3.550 | 10,835,000 |
| 2022-04-18 | 3.550 | 3.560 | 3.460 | 3.520 | 3.520 | 11,546,700 |
| 2022-04-15 | 3.670 | 3.670 | 3.500 | 3.520 | 3.520 | 18,651,000 |
| 2022-04-14 | 3.690 | 3.720 | 3.650 | 3.670 | 3.670 | 10,938,400 |
| 2022-04-13 | 3.800 | 3.800 | 3.630 | 3.660 | 3.660 | 16,885,748 |
| 2022-04-12 | 3.720 | 3.820 | 3.670 | 3.820 | 3.820 | 14,350,200 |
| 2022-04-11 | 3.890 | 3.910 | 3.690 | 3.710 | 3.710 | 20,295,700 |
| 2022-04-08 | 3.980 | 3.990 | 3.750 | 3.900 | 3.900 | 29,199,900 |
| 2022-04-07 | 4.000 | 4.050 | 3.870 | 3.950 | 3.950 | 27,876,804 |
| 2022-04-06 | 4.040 | 4.100 | 3.980 | 4.010 | 4.010 | 20,424,100 |
| 2022-04-01 | 4.000 | 4.030 | 3.820 | 4.020 | 4.020 | 28,005,300 |
| 2022-03-31 | 4.030 | 4.170 | 3.990 | 4.000 | 4.000 | 24,955,500 |
| 2022-03-30 | 4.120 | 4.120 | 3.980 | 4.030 | 4.030 | 22,735,300 |
| 2022-03-29 | 4.180 | 4.180 | 4.030 | 4.050 | 4.050 | 21,676,200 |
| 2022-03-28 | 4.030 | 4.200 | 4.010 | 4.160 | 4.160 | 31,821,200 |
| 2022-03-25 | 4.100 | 4.260 | 4.070 | 4.090 | 4.090 | 43,970,104 |
| 2022-03-24 | 4.060 | 4.120 | 4.000 | 4.070 | 4.070 | 26,630,500 |
| 2022-03-23 | 3.930 | 4.150 | 3.910 | 4.050 | 4.050 | 32,634,500 |
| 2022-03-22 | 3.930 | 3.980 | 3.870 | 3.930 | 3.930 | 17,916,500 |
| 2022-03-21 | 3.870 | 4.070 | 3.860 | 3.960 | 3.960 | 28,011,370 |
| 2022-03-18 | 3.720 | 3.930 | 3.700 | 3.860 | 3.860 | 23,030,300 |
| 2022-03-17 | 3.750 | 3.870 | 3.710 | 3.730 | 3.730 | 23,785,319 |
| 2022-03-16 | 3.680 | 3.760 | 3.510 | 3.730 | 3.730 | 28,177,200 |
| 2022-03-15 | 3.860 | 3.860 | 3.590 | 3.600 | 3.600 | 27,267,200 |
| 2022-03-14 | 4.050 | 4.050 | 3.840 | 3.850 | 3.850 | 22,792,170 |
| 2022-03-11 | 3.950 | 4.020 | 3.830 | 3.990 | 3.990 | 28,718,700 |
| 2022-03-10 | 3.830 | 4.020 | 3.780 | 3.950 | 3.950 | 35,302,400 |
| 2022-03-09 | 3.940 | 3.940 | 3.560 | 3.730 | 3.730 | 32,345,900 |
| 2022-03-08 | 4.160 | 4.160 | 3.900 | 3.900 | 3.900 | 43,960,207 |
| 2022-03-07 | 4.200 | 4.260 | 4.060 | 4.180 | 4.180 | 49,502,419 |
| 2022-03-04 | 4.060 | 4.240 | 3.990 | 4.190 | 4.190 | 50,320,900 |
| 2022-03-03 | 4.110 | 4.140 | 4.020 | 4.060 | 4.060 | 21,405,900 |
| 2022-03-02 | 4.050 | 4.160 | 4.010 | 4.110 | 4.110 | 29,677,600 |
| 2022-03-01 | 4.060 | 4.100 | 3.970 | 4.020 | 4.020 | 23,540,900 |
| 2022-02-28 | 4.060 | 4.090 | 3.970 | 4.040 | 4.040 | 16,370,200 |
| 2022-02-25 | 4.050 | 4.190 | 4.040 | 4.070 | 4.070 | 24,909,300 |
| 2022-02-24 | 4.150 | 4.180 | 3.950 | 4.000 | 4.000 | 40,201,350 |
| 2022-02-23 | 4.130 | 4.210 | 4.070 | 4.140 | 4.140 | 33,439,000 |
| 2022-02-22 | 4.260 | 4.300 | 4.110 | 4.160 | 4.160 | 43,452,300 |
| 2022-02-21 | 4.130 | 4.380 | 4.100 | 4.360 | 4.360 | 51,094,360 |
| 2022-02-18 | 3.950 | 4.200 | 3.890 | 4.170 | 4.170 | 58,798,560 |
| 2022-02-17 | 3.800 | 4.100 | 3.790 | 3.940 | 3.940 | 52,653,300 |
| 2022-02-16 | 3.780 | 3.820 | 3.750 | 3.820 | 3.820 | 15,551,900 |
| 2022-02-15 | 3.850 | 3.860 | 3.720 | 3.750 | 3.750 | 21,642,200 |
| 2022-02-14 | 3.790 | 3.920 | 3.760 | 3.830 | 3.830 | 24,607,299 |
| 2022-02-11 | 4.000 | 4.020 | 3.760 | 3.770 | 3.770 | 44,838,450 |
| 2022-02-10 | 4.100 | 4.220 | 3.990 | 4.080 | 4.080 | 41,671,399 |
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.