Yonghe Medical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 7.350 | 7.500 | 7.230 | 7.420 | 7.130 | 262,000 |
| 2023-05-17 | 7.390 | 7.400 | 7.160 | 7.340 | 7.053 | 363,000 |
| 2023-05-16 | 7.290 | 7.440 | 7.280 | 7.390 | 7.101 | 375,500 |
| 2023-05-15 | 7.150 | 7.300 | 7.000 | 7.290 | 7.005 | 377,100 |
| 2023-05-12 | 7.130 | 7.150 | 6.880 | 7.150 | 6.871 | 203,500 |
| 2023-05-11 | 7.320 | 7.320 | 6.900 | 7.140 | 6.861 | 473,000 |
| 2023-05-10 | 6.830 | 7.180 | 6.810 | 7.180 | 6.899 | 965,500 |
| 2023-05-09 | 7.260 | 7.340 | 6.720 | 6.830 | 6.563 | 1,360,000 |
| 2023-05-08 | 7.500 | 7.530 | 7.300 | 7.340 | 7.053 | 307,000 |
| 2023-05-05 | 7.720 | 7.720 | 7.300 | 7.380 | 7.092 | 3,104,500 |
| 2023-05-04 | 7.830 | 8.100 | 7.590 | 7.700 | 7.399 | 150,500 |
| 2023-05-03 | 8.520 | 8.520 | 7.510 | 7.820 | 7.514 | 32,000 |
| 2023-04-28 | 8.270 | 8.300 | 7.830 | 8.000 | 7.687 | 785,500 |
| 2023-04-27 | 8.060 | 8.290 | 7.870 | 8.080 | 7.764 | 754,500 |
| 2023-04-26 | 7.850 | 8.110 | 7.680 | 8.000 | 7.687 | 690,000 |
| 2023-04-25 | 7.800 | 7.800 | 7.650 | 7.740 | 7.437 | 435,500 |
| 2023-04-24 | 7.600 | 7.800 | 7.580 | 7.800 | 7.495 | 443,500 |
| 2023-04-21 | 7.180 | 7.670 | 7.180 | 7.600 | 7.303 | 399,500 |
| 2023-04-20 | 7.680 | 7.700 | 7.460 | 7.590 | 7.293 | 211,000 |
| 2023-04-19 | 7.750 | 7.770 | 7.570 | 7.680 | 7.380 | 201,517 |
| 2023-04-18 | 7.960 | 7.960 | 7.720 | 7.750 | 7.447 | 236,000 |
| 2023-04-17 | 7.800 | 8.040 | 7.750 | 7.960 | 7.649 | 319,000 |
| 2023-04-14 | 7.790 | 7.990 | 7.750 | 7.820 | 7.514 | 238,500 |
| 2023-04-13 | 8.150 | 8.150 | 7.620 | 7.800 | 7.495 | 458,000 |
| 2023-04-12 | 8.000 | 8.000 | 7.860 | 7.950 | 7.639 | 343,000 |
| 2023-04-11 | 8.180 | 8.180 | 7.870 | 8.000 | 7.687 | 848,000 |
| 2023-04-06 | 7.900 | 8.020 | 7.680 | 7.890 | 7.582 | 526,688 |
| 2023-04-04 | 8.250 | 8.290 | 7.990 | 7.990 | 7.678 | 798,000 |
| 2023-04-03 | 8.650 | 8.650 | 8.190 | 8.250 | 7.928 | 439,500 |
| 2023-03-31 | 8.010 | 8.610 | 7.900 | 8.610 | 8.273 | 696,000 |
| 2023-03-30 | 8.020 | 8.230 | 7.900 | 8.100 | 7.783 | 218,000 |
| 2023-03-29 | 7.520 | 8.280 | 7.520 | 8.240 | 7.918 | 438,500 |
| 2023-03-28 | 7.850 | 7.960 | 7.710 | 7.900 | 7.591 | 229,000 |
| 2023-03-27 | 7.500 | 7.890 | 7.500 | 7.840 | 7.534 | 327,000 |
| 2023-03-24 | 7.500 | 7.820 | 7.440 | 7.700 | 7.399 | 764,500 |
| 2023-03-23 | 7.970 | 8.010 | 7.420 | 7.690 | 7.389 | 1,428,500 |
| 2023-03-22 | 8.070 | 8.200 | 8.020 | 8.090 | 7.774 | 234,000 |
| 2023-03-21 | 8.500 | 8.500 | 7.970 | 8.090 | 7.774 | 877,000 |
| 2023-03-20 | 8.010 | 8.190 | 7.940 | 8.170 | 7.851 | 477,500 |
| 2023-03-17 | 8.120 | 8.300 | 7.860 | 8.300 | 7.976 | 378,000 |
| 2023-03-16 | 8.030 | 8.180 | 7.900 | 8.100 | 7.783 | 149,500 |
| 2023-03-15 | 8.190 | 8.350 | 7.960 | 8.070 | 7.755 | 292,000 |
| 2023-03-14 | 8.210 | 8.420 | 8.080 | 8.140 | 7.822 | 509,284 |
| 2023-03-13 | 8.390 | 8.390 | 8.110 | 8.210 | 7.889 | 637,000 |
| 2023-03-10 | 8.570 | 8.590 | 8.190 | 8.350 | 8.024 | 865,500 |
| 2023-03-09 | 8.660 | 8.660 | 8.360 | 8.460 | 8.129 | 244,000 |
| 2023-03-08 | 8.510 | 8.640 | 8.380 | 8.570 | 8.235 | 217,500 |
| 2023-03-07 | 9.060 | 9.060 | 8.600 | 8.680 | 8.341 | 518,500 |
| 2023-03-06 | 9.140 | 9.140 | 8.920 | 9.030 | 8.677 | 147,000 |
| 2023-03-03 | 9.190 | 9.320 | 8.960 | 9.150 | 8.792 | 654,500 |
| 2023-03-02 | 9.290 | 9.290 | 9.000 | 9.250 | 8.888 | 262,000 |
| 2023-03-01 | 8.950 | 9.300 | 8.860 | 9.280 | 8.917 | 499,000 |
| 2023-02-28 | 8.900 | 8.960 | 8.770 | 8.810 | 8.466 | 291,500 |
| 2023-02-27 | 8.800 | 8.880 | 8.720 | 8.880 | 8.533 | 142,000 |
| 2023-02-24 | 8.860 | 8.930 | 8.570 | 8.850 | 8.504 | 300,500 |
| 2023-02-23 | 8.850 | 8.980 | 8.690 | 8.830 | 8.485 | 276,500 |
| 2023-02-22 | 8.840 | 8.840 | 8.610 | 8.790 | 8.446 | 1,405,000 |
| 2023-02-21 | 9.230 | 9.230 | 8.740 | 8.800 | 8.456 | 392,500 |
| 2023-02-20 | 8.880 | 9.110 | 8.710 | 8.950 | 8.600 | 385,500 |
| 2023-02-17 | 9.170 | 9.170 | 8.750 | 8.930 | 8.581 | 674,514 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0860 HKD |
| 2022-06-30 | 0.0930 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.