Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.930 | 4.040 | 3.900 | 4.040 | 4.040 | 18,245,600 |
| 2022-02-08 | 3.810 | 3.950 | 3.750 | 3.930 | 3.930 | 22,641,900 |
| 2022-02-07 | 3.870 | 3.880 | 3.700 | 3.810 | 3.810 | 21,491,000 |
| 2022-01-28 | 3.800 | 3.910 | 3.660 | 3.840 | 3.840 | 31,695,200 |
| 2022-01-27 | 3.740 | 3.770 | 3.640 | 3.700 | 3.700 | 22,940,400 |
| 2022-01-26 | 3.810 | 3.830 | 3.690 | 3.730 | 3.730 | 17,609,399 |
| 2022-01-25 | 3.930 | 3.950 | 3.730 | 3.740 | 3.740 | 22,165,300 |
| 2022-01-24 | 3.970 | 3.970 | 3.890 | 3.930 | 3.930 | 13,932,800 |
| 2022-01-21 | 4.050 | 4.080 | 3.940 | 3.950 | 3.950 | 21,932,170 |
| 2022-01-20 | 4.150 | 4.180 | 3.940 | 4.000 | 4.000 | 31,449,600 |
| 2022-01-19 | 4.040 | 4.180 | 4.030 | 4.150 | 4.150 | 27,076,200 |
| 2022-01-18 | 4.340 | 4.340 | 4.050 | 4.100 | 4.100 | 62,236,920 |
| 2022-01-17 | 4.460 | 4.500 | 4.270 | 4.340 | 4.340 | 44,764,114 |
| 2022-01-14 | 4.300 | 4.560 | 4.270 | 4.440 | 4.440 | 73,339,962 |
| 2022-01-13 | 4.310 | 4.430 | 4.270 | 4.270 | 4.270 | 40,178,296 |
| 2022-01-12 | 4.370 | 4.400 | 4.230 | 4.340 | 4.340 | 43,510,770 |
| 2022-01-11 | 4.300 | 4.440 | 4.230 | 4.360 | 4.360 | 50,924,338 |
| 2022-01-10 | 4.170 | 4.440 | 4.170 | 4.320 | 4.320 | 53,644,604 |
| 2022-01-07 | 4.350 | 4.360 | 4.110 | 4.150 | 4.150 | 53,729,374 |
| 2022-01-06 | 4.330 | 4.390 | 4.250 | 4.360 | 4.360 | 47,301,966 |
| 2022-01-05 | 4.540 | 4.580 | 4.260 | 4.310 | 4.310 | 81,856,500 |
| 2022-01-04 | 4.580 | 4.810 | 4.500 | 4.680 | 4.680 | 105,673,660 |
| 2021-12-31 | 4.770 | 5.000 | 4.580 | 4.620 | 4.620 | 141,461,514 |
| 2021-12-30 | 4.690 | 5.180 | 4.630 | 4.970 | 4.970 | 219,729,531 |
| 2021-12-29 | 3.770 | 4.500 | 3.750 | 4.500 | 4.500 | 98,327,541 |
| 2021-12-28 | 3.830 | 3.870 | 3.720 | 3.750 | 3.750 | 31,541,104 |
| 2021-12-27 | 3.580 | 3.900 | 3.520 | 3.840 | 3.840 | 57,660,608 |
| 2021-12-24 | 3.590 | 3.800 | 3.510 | 3.590 | 3.590 | 35,273,408 |
| 2021-12-23 | 3.670 | 3.730 | 3.560 | 3.570 | 3.570 | 28,115,956 |
| 2021-12-22 | 3.800 | 3.800 | 3.670 | 3.710 | 3.710 | 21,038,700 |
| 2021-12-21 | 3.610 | 3.780 | 3.570 | 3.760 | 3.760 | 31,686,366 |
| 2021-12-20 | 3.540 | 3.750 | 3.520 | 3.610 | 3.610 | 36,575,808 |
| 2021-12-17 | 3.550 | 3.580 | 3.490 | 3.530 | 3.530 | 17,234,400 |
| 2021-12-16 | 3.540 | 3.580 | 3.500 | 3.560 | 3.560 | 14,768,500 |
| 2021-12-15 | 3.570 | 3.580 | 3.480 | 3.530 | 3.530 | 19,427,828 |
| 2021-12-14 | 3.580 | 3.610 | 3.520 | 3.560 | 3.560 | 16,836,890 |
| 2021-12-13 | 3.630 | 3.630 | 3.550 | 3.570 | 3.570 | 19,212,894 |
| 2021-12-10 | 3.700 | 3.700 | 3.600 | 3.620 | 3.620 | 16,463,419 |
| 2021-12-09 | 3.680 | 3.700 | 3.580 | 3.700 | 3.700 | 28,808,810 |
| 2021-12-08 | 3.700 | 3.730 | 3.620 | 3.660 | 3.660 | 22,952,110 |
| 2021-12-07 | 3.710 | 3.740 | 3.590 | 3.680 | 3.680 | 27,596,600 |
| 2021-12-06 | 3.810 | 3.820 | 3.650 | 3.690 | 3.690 | 38,722,604 |
| 2021-12-03 | 3.600 | 3.820 | 3.560 | 3.810 | 3.810 | 54,796,468 |
| 2021-12-02 | 3.630 | 3.670 | 3.560 | 3.580 | 3.580 | 28,652,539 |
| 2021-12-01 | 3.390 | 3.740 | 3.360 | 3.630 | 3.630 | 51,163,939 |
| 2021-11-30 | 3.360 | 3.410 | 3.340 | 3.380 | 3.380 | 23,526,277 |
| 2021-11-29 | 3.400 | 3.430 | 3.330 | 3.340 | 3.340 | 32,520,770 |
| 2021-11-26 | 3.540 | 3.590 | 3.390 | 3.390 | 3.390 | 50,362,334 |
| 2021-11-25 | 3.650 | 3.940 | 3.530 | 3.540 | 3.540 | 67,897,954 |
| 2021-11-24 | 3.450 | 3.630 | 3.400 | 3.550 | 3.550 | 30,211,156 |
| 2021-11-23 | 3.370 | 3.430 | 3.350 | 3.430 | 3.430 | 16,776,000 |
| 2021-11-22 | 3.430 | 3.440 | 3.360 | 3.380 | 3.380 | 16,284,629 |
| 2021-11-19 | 3.380 | 3.420 | 3.310 | 3.410 | 3.410 | 19,114,286 |
| 2021-11-18 | 3.420 | 3.440 | 3.360 | 3.380 | 3.380 | 19,397,882 |
| 2021-11-17 | 3.350 | 3.400 | 3.320 | 3.400 | 3.400 | 21,349,978 |
| 2021-11-16 | 3.290 | 3.390 | 3.290 | 3.350 | 3.350 | 23,791,285 |
| 2021-11-15 | 3.280 | 3.330 | 3.220 | 3.300 | 3.300 | 14,806,916 |
| 2021-11-12 | 3.250 | 3.280 | 3.200 | 3.270 | 3.270 | 13,166,614 |
| 2021-11-11 | 3.220 | 3.270 | 3.180 | 3.240 | 3.240 | 15,373,000 |
| 2021-11-10 | 3.150 | 3.220 | 3.130 | 3.220 | 3.220 | 14,895,610 |
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.