Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.450 | 4.520 | 4.120 | 4.200 | 4.200 | 90,528,811 |
| 2024-10-29 | 4.050 | 4.850 | 4.040 | 4.510 | 4.510 | 111,130,434 |
| 2024-10-28 | 3.580 | 4.220 | 3.580 | 4.070 | 4.070 | 75,991,308 |
| 2024-10-25 | 3.360 | 3.650 | 3.330 | 3.590 | 3.590 | 48,930,163 |
| 2024-10-24 | 3.290 | 3.390 | 3.290 | 3.360 | 3.360 | 21,685,500 |
| 2024-10-23 | 3.350 | 3.370 | 3.290 | 3.310 | 3.310 | 25,547,400 |
| 2024-10-22 | 3.260 | 3.360 | 3.250 | 3.350 | 3.350 | 25,990,894 |
| 2024-10-21 | 3.270 | 3.310 | 3.210 | 3.270 | 3.270 | 32,683,912 |
| 2024-10-18 | 3.140 | 3.340 | 3.110 | 3.290 | 3.290 | 42,328,622 |
| 2024-10-17 | 3.100 | 3.260 | 3.080 | 3.130 | 3.130 | 31,674,745 |
| 2024-10-16 | 2.980 | 3.110 | 2.950 | 3.090 | 3.090 | 21,664,265 |
| 2024-10-15 | 3.010 | 3.280 | 2.990 | 3.060 | 3.060 | 33,744,077 |
| 2024-10-14 | 2.970 | 3.040 | 2.910 | 3.030 | 3.030 | 18,069,080 |
| 2024-10-11 | 3.080 | 3.110 | 2.900 | 2.950 | 2.950 | 23,228,764 |
| 2024-10-10 | 3.150 | 3.200 | 3.010 | 3.080 | 3.080 | 26,748,080 |
| 2024-10-09 | 3.390 | 3.410 | 3.050 | 3.070 | 3.070 | 45,274,100 |
| 2024-10-08 | 3.700 | 3.740 | 3.210 | 3.540 | 3.540 | 72,267,890 |
| 2024-09-30 | 2.980 | 3.230 | 2.850 | 3.180 | 3.180 | 59,959,286 |
| 2024-09-27 | 2.690 | 2.810 | 2.660 | 2.800 | 2.800 | 34,622,404 |
| 2024-09-26 | 2.550 | 2.650 | 2.540 | 2.640 | 2.640 | 24,712,104 |
| 2024-09-25 | 2.530 | 2.620 | 2.530 | 2.550 | 2.550 | 27,149,700 |
| 2024-09-24 | 2.450 | 2.540 | 2.440 | 2.530 | 2.530 | 25,775,047 |
| 2024-09-23 | 2.450 | 2.480 | 2.420 | 2.440 | 2.440 | 14,655,900 |
| 2024-09-20 | 2.480 | 2.490 | 2.430 | 2.450 | 2.450 | 18,657,000 |
| 2024-09-19 | 2.420 | 2.520 | 2.400 | 2.490 | 2.490 | 27,631,199 |
| 2024-09-18 | 2.460 | 2.490 | 2.380 | 2.430 | 2.430 | 35,977,795 |
| 2024-09-13 | 2.430 | 2.570 | 2.390 | 2.570 | 2.570 | 36,654,602 |
| 2024-09-12 | 2.420 | 2.460 | 2.410 | 2.410 | 2.410 | 10,289,199 |
| 2024-09-11 | 2.430 | 2.450 | 2.390 | 2.410 | 2.410 | 13,322,500 |
| 2024-09-10 | 2.480 | 2.500 | 2.410 | 2.450 | 2.450 | 18,858,904 |
| 2024-09-09 | 2.410 | 2.620 | 2.380 | 2.470 | 2.470 | 32,296,998 |
| 2024-09-06 | 2.460 | 2.460 | 2.380 | 2.390 | 2.390 | 10,216,500 |
| 2024-09-05 | 2.420 | 2.470 | 2.410 | 2.460 | 2.460 | 8,548,200 |
| 2024-09-04 | 2.440 | 2.450 | 2.410 | 2.420 | 2.420 | 8,887,300 |
| 2024-09-03 | 2.460 | 2.490 | 2.430 | 2.450 | 2.450 | 12,161,500 |
| 2024-09-02 | 2.520 | 2.560 | 2.470 | 2.480 | 2.480 | 10,537,800 |
| 2024-08-30 | 2.460 | 2.540 | 2.440 | 2.510 | 2.510 | 12,834,200 |
| 2024-08-29 | 2.430 | 2.470 | 2.360 | 2.460 | 2.460 | 15,190,300 |
| 2024-08-28 | 2.390 | 2.450 | 2.350 | 2.420 | 2.420 | 10,753,700 |
| 2024-08-27 | 2.470 | 2.470 | 2.370 | 2.390 | 2.390 | 10,194,900 |
| 2024-08-26 | 2.430 | 2.470 | 2.390 | 2.460 | 2.460 | 9,485,800 |
| 2024-08-23 | 2.420 | 2.450 | 2.350 | 2.430 | 2.430 | 10,847,501 |
| 2024-08-22 | 2.430 | 2.460 | 2.400 | 2.420 | 2.420 | 7,466,300 |
| 2024-08-21 | 2.490 | 2.490 | 2.430 | 2.460 | 2.460 | 9,308,400 |
| 2024-08-20 | 2.570 | 2.580 | 2.460 | 2.480 | 2.480 | 13,958,400 |
| 2024-08-19 | 2.540 | 2.600 | 2.520 | 2.580 | 2.580 | 13,511,900 |
| 2024-08-16 | 2.540 | 2.590 | 2.520 | 2.570 | 2.570 | 12,994,500 |
| 2024-08-15 | 2.500 | 2.570 | 2.480 | 2.550 | 2.550 | 15,716,700 |
| 2024-08-14 | 2.500 | 2.530 | 2.470 | 2.520 | 2.520 | 8,675,300 |
| 2024-08-13 | 2.470 | 2.500 | 2.430 | 2.490 | 2.490 | 8,969,900 |
| 2024-08-12 | 2.460 | 2.530 | 2.460 | 2.480 | 2.480 | 10,031,600 |
| 2024-08-09 | 2.560 | 2.570 | 2.480 | 2.480 | 2.480 | 13,337,100 |
| 2024-08-08 | 2.480 | 2.560 | 2.470 | 2.550 | 2.550 | 14,977,300 |
| 2024-08-07 | 2.500 | 2.520 | 2.480 | 2.490 | 2.490 | 6,139,000 |
| 2024-08-06 | 2.490 | 2.520 | 2.460 | 2.520 | 2.520 | 10,716,100 |
| 2024-08-05 | 2.510 | 2.560 | 2.470 | 2.470 | 2.470 | 14,004,600 |
| 2024-08-02 | 2.520 | 2.620 | 2.490 | 2.510 | 2.510 | 14,907,904 |
| 2024-08-01 | 2.520 | 2.550 | 2.500 | 2.520 | 2.520 | 9,796,900 |
| 2024-07-31 | 2.460 | 2.530 | 2.450 | 2.520 | 2.520 | 10,877,996 |
| 2024-07-30 | 2.440 | 2.470 | 2.420 | 2.450 | 2.450 | 9,351,096 |
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.