Yonghe Medical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	9.450	9.450	9.000	9.100	8.744	903,500
2023-02-15	9.760	9.760	9.220	9.370	9.004	763,734
2023-02-14	9.850	9.970	9.700	9.780	9.398	470,872
2023-02-13	9.900	9.960	9.470	9.890	9.503	1,291,266
2023-02-10	10.060	10.060	9.590	9.740	9.359	494,500
2023-02-09	9.460	9.970	9.460	9.950	9.561	219,500
2023-02-08	10.200	10.320	9.700	9.830	9.446	379,000
2023-02-07	10.260	10.420	10.020	10.040	9.648	407,000
2023-02-06	9.910	10.240	9.900	10.160	9.763	418,000
2023-02-03	9.880	10.400	9.870	10.380	9.974	699,716
2023-02-02	10.380	10.500	10.020	10.020	9.628	1,332,000
2023-02-01	9.770	10.100	9.750	10.100	9.705	315,500
2023-01-31	9.900	9.990	9.340	9.790	9.407	1,558,500
2023-01-30	9.930	9.980	9.660	9.710	9.330	1,628,500
2023-01-27	10.000	10.100	9.960	10.040	9.648	73,000
2023-01-26	10.160	10.160	9.770	10.000	9.609	115,000
2023-01-20	10.000	10.080	9.450	10.000	9.609	590,000
2023-01-19	9.840	10.060	9.650	10.060	9.667	113,000
2023-01-18	10.020	10.020	9.550	9.930	9.542	587,000
2023-01-17	9.900	10.100	9.790	10.040	9.648	661,500
2023-01-16	10.280	10.660	9.720	9.900	9.513	3,148,500
2023-01-13	10.800	10.800	10.080	10.120	9.724	2,919,500
2023-01-12	11.440	11.440	10.700	10.920	10.493	710,500
2023-01-11	11.200	11.380	11.060	11.340	10.897	567,500
2023-01-10	11.560	11.560	11.040	11.460	11.012	347,500
2023-01-09	11.320	11.660	10.960	11.280	10.839	1,317,000
2023-01-06	11.240	11.360	10.900	11.100	10.666	558,883
2023-01-05	11.720	11.780	10.640	11.100	10.666	1,351,500
2023-01-04	11.700	11.760	11.120	11.440	10.993	1,301,500
2023-01-03	11.940	12.280	11.660	11.660	11.204	657,500
2022-12-30	11.660	12.180	11.180	11.980	11.512	1,261,000
2022-12-29	11.680	11.960	11.280	11.440	10.993	453,500
2022-12-28	11.180	12.440	11.080	11.480	11.031	925,000
2022-12-23	10.860	11.020	10.500	10.960	10.532	350,500
2022-12-22	10.780	11.000	10.460	10.880	10.455	288,000
2022-12-21	10.580	10.700	10.380	10.560	10.147	148,000
2022-12-20	10.540	10.540	10.120	10.300	9.897	277,000
2022-12-19	11.000	11.000	10.460	10.520	10.109	354,000
2022-12-16	11.180	11.180	10.460	11.000	10.570	348,500
2022-12-15	11.180	11.180	10.540	10.800	10.378	593,488
2022-12-14	10.740	11.160	10.720	11.120	10.685	925,500
2022-12-13	10.560	10.880	10.320	10.720	10.301	932,500
2022-12-12	10.820	10.860	10.100	10.340	9.936	840,456
2022-12-09	10.540	10.940	10.220	10.700	10.282	1,949,500
2022-12-08	10.860	10.960	10.320	10.460	10.051	1,619,000
2022-12-07	9.800	10.780	9.800	10.300	9.897	1,161,500
2022-12-06	10.120	10.320	9.140	10.000	9.609	372,259
2022-12-05	10.860	10.860	9.930	10.060	9.667	1,392,376
2022-12-02	10.140	10.140	9.440	9.800	9.417	765,247
2022-12-01	9.850	11.180	9.810	9.880	9.494	3,067,000
2022-11-30	8.640	9.800	8.600	9.790	9.407	1,735,500
2022-11-29	8.840	8.850	8.460	8.850	8.504	645,000
2022-11-28	8.030	8.470	8.030	8.470	8.139	357,688
2022-11-25	8.630	8.630	8.260	8.390	8.062	181,000
2022-11-24	8.500	8.690	8.380	8.500	8.168	343,500
2022-11-23	8.070	8.550	8.020	8.280	7.956	734,000
2022-11-22	8.780	8.850	8.170	8.510	8.177	452,000
2022-11-21	8.770	9.160	8.640	8.730	8.389	532,471
2022-11-18	9.020	9.340	9.000	9.160	8.802	599,000
2022-11-17	9.180	9.180	8.790	8.860	8.514	1,031,028

← NewerPage 16 of 20 · 1,190 trading daysOlder →

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.