Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.530 | 3.640 | 3.500 | 3.500 | 3.500 | 19,271,200 |
| 2025-01-22 | 3.500 | 3.510 | 3.420 | 3.460 | 3.460 | 11,902,700 |
| 2025-01-21 | 3.600 | 3.610 | 3.480 | 3.500 | 3.500 | 12,375,000 |
| 2025-01-20 | 3.550 | 3.620 | 3.470 | 3.580 | 3.580 | 13,914,700 |
| 2025-01-17 | 3.580 | 3.580 | 3.490 | 3.510 | 3.510 | 12,138,500 |
| 2025-01-16 | 3.610 | 3.640 | 3.540 | 3.580 | 3.580 | 13,515,400 |
| 2025-01-15 | 3.570 | 3.600 | 3.510 | 3.550 | 3.550 | 11,720,700 |
| 2025-01-14 | 3.360 | 3.580 | 3.360 | 3.570 | 3.570 | 15,501,600 |
| 2025-01-13 | 3.320 | 3.390 | 3.210 | 3.360 | 3.360 | 15,202,500 |
| 2025-01-10 | 3.520 | 3.560 | 3.330 | 3.350 | 3.350 | 14,423,300 |
| 2025-01-09 | 3.520 | 3.580 | 3.480 | 3.530 | 3.530 | 16,838,660 |
| 2025-01-08 | 3.470 | 3.610 | 3.380 | 3.550 | 3.550 | 21,654,253 |
| 2025-01-07 | 3.400 | 3.470 | 3.360 | 3.470 | 3.470 | 13,981,277 |
| 2025-01-06 | 3.420 | 3.480 | 3.250 | 3.400 | 3.400 | 14,820,100 |
| 2025-01-03 | 3.600 | 3.640 | 3.400 | 3.430 | 3.430 | 18,665,800 |
| 2025-01-02 | 3.580 | 3.710 | 3.530 | 3.580 | 3.580 | 19,354,100 |
| 2024-12-31 | 3.700 | 3.750 | 3.580 | 3.580 | 3.580 | 15,528,700 |
| 2024-12-30 | 3.730 | 3.750 | 3.610 | 3.700 | 3.700 | 15,015,000 |
| 2024-12-27 | 3.730 | 3.830 | 3.700 | 3.740 | 3.740 | 12,569,754 |
| 2024-12-26 | 3.700 | 3.790 | 3.690 | 3.720 | 3.720 | 13,608,700 |
| 2024-12-25 | 3.800 | 3.830 | 3.580 | 3.690 | 3.690 | 22,186,304 |
| 2024-12-24 | 3.860 | 3.870 | 3.700 | 3.820 | 3.820 | 21,951,304 |
| 2024-12-23 | 4.090 | 4.090 | 3.780 | 3.790 | 3.790 | 32,161,200 |
| 2024-12-20 | 4.080 | 4.190 | 4.050 | 4.100 | 4.100 | 22,613,200 |
| 2024-12-19 | 4.060 | 4.120 | 3.970 | 4.070 | 4.070 | 21,367,600 |
| 2024-12-18 | 4.130 | 4.170 | 3.970 | 4.130 | 4.130 | 28,471,000 |
| 2024-12-17 | 4.400 | 4.460 | 4.050 | 4.090 | 4.090 | 56,014,348 |
| 2024-12-16 | 4.630 | 4.770 | 4.400 | 4.440 | 4.440 | 69,065,868 |
| 2024-12-13 | 4.580 | 4.670 | 4.410 | 4.510 | 4.510 | 45,782,006 |
| 2024-12-12 | 4.370 | 4.660 | 4.330 | 4.550 | 4.550 | 51,881,802 |
| 2024-12-11 | 4.290 | 4.420 | 4.280 | 4.380 | 4.380 | 26,057,300 |
| 2024-12-10 | 4.510 | 4.580 | 4.260 | 4.290 | 4.290 | 31,740,000 |
| 2024-12-09 | 4.400 | 4.520 | 4.320 | 4.410 | 4.410 | 26,068,200 |
| 2024-12-06 | 4.300 | 4.420 | 4.230 | 4.400 | 4.400 | 24,633,600 |
| 2024-12-05 | 4.190 | 4.320 | 4.170 | 4.300 | 4.300 | 19,018,646 |
| 2024-12-04 | 4.270 | 4.340 | 4.160 | 4.200 | 4.200 | 19,836,800 |
| 2024-12-03 | 4.310 | 4.360 | 4.200 | 4.290 | 4.290 | 24,309,000 |
| 2024-12-02 | 4.210 | 4.390 | 4.200 | 4.330 | 4.330 | 29,342,426 |
| 2024-11-29 | 4.090 | 4.250 | 4.060 | 4.230 | 4.230 | 36,224,000 |
| 2024-11-28 | 4.000 | 4.250 | 4.000 | 4.060 | 4.060 | 33,710,700 |
| 2024-11-27 | 3.940 | 3.970 | 3.750 | 3.960 | 3.960 | 21,129,827 |
| 2024-11-26 | 3.870 | 4.020 | 3.860 | 3.950 | 3.950 | 22,387,499 |
| 2024-11-25 | 3.850 | 3.910 | 3.730 | 3.890 | 3.890 | 21,884,600 |
| 2024-11-22 | 4.000 | 4.030 | 3.810 | 3.820 | 3.820 | 21,484,700 |
| 2024-11-21 | 4.030 | 4.080 | 3.950 | 4.000 | 4.000 | 19,701,100 |
| 2024-11-20 | 3.880 | 4.140 | 3.880 | 4.060 | 4.060 | 25,772,000 |
| 2024-11-19 | 3.830 | 3.920 | 3.760 | 3.920 | 3.920 | 21,281,999 |
| 2024-11-18 | 4.050 | 4.080 | 3.780 | 3.810 | 3.810 | 33,154,500 |
| 2024-11-15 | 4.180 | 4.240 | 4.000 | 4.010 | 4.010 | 25,967,125 |
| 2024-11-14 | 4.350 | 4.360 | 4.180 | 4.200 | 4.200 | 26,061,000 |
| 2024-11-13 | 4.380 | 4.470 | 4.230 | 4.390 | 4.390 | 31,653,185 |
| 2024-11-12 | 4.440 | 4.670 | 4.370 | 4.400 | 4.400 | 46,263,660 |
| 2024-11-11 | 4.500 | 4.530 | 4.280 | 4.460 | 4.460 | 42,648,799 |
| 2024-11-08 | 4.480 | 4.790 | 4.360 | 4.570 | 4.570 | 55,859,214 |
| 2024-11-07 | 4.270 | 4.470 | 4.250 | 4.470 | 4.470 | 48,902,800 |
| 2024-11-06 | 4.250 | 4.480 | 4.220 | 4.340 | 4.340 | 53,265,153 |
| 2024-11-05 | 4.130 | 4.300 | 4.100 | 4.250 | 4.250 | 37,975,200 |
| 2024-11-04 | 4.180 | 4.320 | 4.000 | 4.160 | 4.160 | 46,499,476 |
| 2024-11-01 | 4.520 | 4.530 | 4.030 | 4.080 | 4.080 | 79,830,400 |
| 2024-10-31 | 4.260 | 4.880 | 4.230 | 4.590 | 4.590 | 113,194,403 |
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.