Yonghe Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	7.210	7.210	6.310	6.400	6.150	2,070,500
2022-08-22	7.110	7.120	7.000	7.100	6.823	786,016
2022-08-19	7.340	7.340	7.040	7.150	6.871	816,000
2022-08-18	7.380	7.540	7.150	7.330	7.044	353,000
2022-08-17	7.800	7.800	7.010	7.320	7.034	659,500
2022-08-16	8.110	8.170	7.350	7.530	7.236	1,453,500
2022-08-15	8.000	8.100	7.780	8.040	7.726	681,000
2022-08-12	8.020	8.110	7.780	7.900	7.591	581,000
2022-08-11	8.030	8.380	7.840	8.020	7.707	492,500
2022-08-10	8.250	8.320	7.810	8.000	7.687	382,000
2022-08-09	8.330	8.410	8.200	8.250	7.928	408,500
2022-08-08	8.660	8.670	8.290	8.490	8.158	306,000
2022-08-05	8.940	8.940	8.420	8.680	8.341	157,000
2022-08-04	8.870	8.870	8.550	8.780	8.437	99,500
2022-08-03	8.200	8.630	8.200	8.500	8.168	288,500
2022-08-02	8.430	8.560	8.200	8.450	8.120	243,500
2022-08-01	8.600	8.650	8.320	8.580	8.245	187,500
2022-07-29	8.680	9.110	8.500	8.590	8.254	325,000
2022-07-28	9.280	9.280	8.810	8.850	8.504	172,500
2022-07-27	9.000	9.420	8.880	9.050	8.696	215,000
2022-07-26	9.500	9.540	9.100	9.120	8.764	209,500
2022-07-25	9.180	9.400	8.920	9.310	8.946	277,500
2022-07-22	8.850	8.990	8.570	8.990	8.639	260,500
2022-07-21	8.500	8.960	8.370	8.860	8.514	516,000
2022-07-20	8.260	8.680	8.240	8.360	8.033	695,000
2022-07-19	8.280	8.470	8.030	8.230	7.908	380,000
2022-07-18	8.490	8.590	8.150	8.380	8.052	456,500
2022-07-15	8.360	8.900	8.360	8.570	8.235	145,000
2022-07-14	8.800	9.970	8.660	8.750	8.408	430,500
2022-07-13	9.110	9.110	8.850	8.870	8.523	306,000
2022-07-12	9.020	9.210	8.680	8.870	8.523	536,500
2022-07-11	9.880	9.880	9.300	9.300	8.937	419,500
2022-07-08	9.750	9.840	9.390	9.740	9.359	419,000
2022-07-07	9.610	9.730	9.290	9.550	9.177	692,500
2022-07-06	9.970	10.080	9.670	9.700	9.321	768,500
2022-07-05	10.120	10.300	8.880	9.970	9.580	1,255,500
2022-07-04	10.500	10.600	10.100	10.220	9.821	435,500
2022-06-30	10.300	10.680	10.180	10.500	10.090	1,136,500
2022-06-29	10.700	10.700	10.320	10.400	9.904	286,500
2022-06-28	10.980	10.980	10.400	10.740	10.228	988,000
2022-06-27	10.360	11.100	10.300	10.640	10.133	2,620,919
2022-06-24	10.260	10.460	10.080	10.340	9.847	480,000
2022-06-23	10.300	10.300	10.040	10.220	9.733	125,140
2022-06-22	10.300	10.540	10.100	10.100	9.618	664,500
2022-06-21	10.100	10.420	10.020	10.320	9.828	478,000
2022-06-20	10.460	10.560	10.060	10.180	9.695	251,200
2022-06-17	10.400	10.400	9.910	9.960	9.485	758,500
2022-06-16	10.440	10.440	10.100	10.380	9.885	240,500
2022-06-15	10.600	10.800	10.300	10.440	9.942	441,000
2022-06-14	10.700	11.000	10.260	10.600	10.095	304,000
2022-06-13	10.600	10.800	10.300	10.720	10.209	770,000
2022-06-10	10.700	11.060	10.600	10.860	10.342	151,000
2022-06-09	11.020	11.280	10.720	10.780	10.266	182,000
2022-06-08	10.540	11.460	10.460	11.300	10.761	1,046,000
2022-06-07	10.280	10.660	10.280	10.560	10.057	171,500
2022-06-06	10.240	10.700	10.240	10.480	9.980	154,500
2022-06-02	10.780	10.780	10.300	10.400	9.904	73,500
2022-06-01	10.460	10.700	10.400	10.520	10.018	85,000
2022-05-31	10.600	10.800	10.400	10.660	10.152	277,000
2022-05-30	10.120	10.560	10.120	10.400	9.904	205,000

← NewerPage 18 of 20 · 1,191 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.