Yonghe Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	10.380	10.500	10.100	10.120	9.637	192,000
2022-05-26	10.000	10.660	9.900	10.000	9.523	711,000
2022-05-25	10.500	10.500	9.910	10.340	9.847	575,500
2022-05-24	11.160	11.160	10.060	10.200	9.714	479,000
2022-05-23	11.060	11.060	10.440	10.840	10.323	201,000
2022-05-20	11.300	11.660	10.980	11.040	10.514	345,500
2022-05-19	11.500	11.500	10.960	11.000	10.476	443,500
2022-05-18	12.160	12.360	11.300	11.500	10.952	212,500
2022-05-17	10.500	12.180	10.440	12.180	11.599	1,227,000
2022-05-16	10.360	10.400	10.000	10.280	9.790	602,500
2022-05-13	10.680	10.680	10.060	10.300	9.809	281,500
2022-05-12	10.700	10.780	10.000	10.200	9.714	316,515
2022-05-11	9.960	11.240	9.960	11.100	10.571	796,836
2022-05-10	9.000	10.360	8.830	9.960	9.485	402,000
2022-05-06	10.360	10.360	9.500	9.590	9.133	756,705
2022-05-05	10.360	10.660	9.900	10.400	9.904	585,500
2022-05-04	10.800	10.940	9.880	10.240	9.752	712,500
2022-05-03	11.500	11.500	10.600	10.680	10.171	401,800
2022-04-29	11.980	11.980	10.820	11.620	11.066	321,500
2022-04-28	11.540	11.580	11.080	11.420	10.876	161,500
2022-04-27	11.200	11.500	10.160	11.220	10.685	554,500
2022-04-26	10.920	11.200	10.400	11.200	10.666	1,071,500
2022-04-25	11.780	11.780	10.760	10.920	10.399	481,500
2022-04-22	11.400	11.780	11.020	11.600	11.047	395,500
2022-04-21	12.420	12.720	10.660	11.600	11.047	1,127,000
2022-04-20	13.000	13.140	12.420	12.420	11.828	150,000
2022-04-19	12.640	13.000	12.400	12.780	12.171	346,500
2022-04-14	12.940	13.100	12.700	12.940	12.323	1,161,000
2022-04-13	12.960	12.980	12.420	12.960	12.342	537,782
2022-04-12	11.740	13.060	10.880	12.980	12.361	857,000
2022-04-11	13.100	13.100	10.540	11.440	10.895	1,291,973
2022-04-08	12.900	13.080	12.500	12.740	12.133	622,500
2022-04-07	14.680	14.680	12.540	13.140	12.513	861,500
2022-04-06	14.000	14.000	13.080	13.860	13.199	825,453
2022-04-04	13.260	13.800	13.220	13.440	12.799	127,500
2022-04-01	13.820	13.880	13.240	13.260	12.628	507,000
2022-03-31	14.520	14.560	13.840	14.240	13.561	238,500
2022-03-30	13.820	14.760	13.600	14.440	13.751	1,470,500
2022-03-29	12.320	13.860	12.320	13.460	12.818	2,038,500
2022-03-28	11.700	12.640	11.700	12.320	11.733	1,185,107
2022-03-25	12.660	12.780	11.620	11.900	11.333	597,500
2022-03-24	12.700	12.700	11.880	12.200	11.618	406,000
2022-03-23	12.560	12.760	11.980	12.440	11.847	953,500
2022-03-22	12.420	12.460	11.400	12.400	11.809	974,000
2022-03-21	12.500	12.880	11.800	12.400	11.809	987,881
2022-03-18	11.480	12.500	11.040	12.420	11.828	2,555,500
2022-03-17	10.220	11.980	9.970	11.300	10.761	4,181,000
2022-03-16	8.060	9.870	7.890	9.780	9.314	5,628,500
2022-03-15	10.080	10.900	6.890	7.790	7.419	9,355,500
2022-03-14	11.280	11.280	9.980	10.360	9.866	1,234,000
2022-03-11	10.800	11.380	10.500	11.300	10.761	423,500
2022-03-10	11.580	11.820	11.200	11.500	10.952	734,500
2022-03-09	11.960	12.080	10.960	11.820	11.256	892,000
2022-03-08	11.800	12.600	11.800	12.140	11.561	736,900
2022-03-07	12.340	12.680	11.860	12.400	11.809	1,217,500
2022-03-04	12.460	12.460	11.340	12.360	11.771	656,500
2022-03-03	12.700	12.800	12.380	12.580	11.980	161,000
2022-03-02	12.560	12.660	12.320	12.660	12.056	359,500
2022-03-01	12.640	12.660	12.240	12.580	11.980	312,000
2022-02-28	12.260	12.560	11.900	12.500	11.904	398,020

← NewerPage 19 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.