Yonghe Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	12.520	12.880	12.060	12.300	11.714	324,000
2022-02-24	12.300	12.860	11.640	12.420	11.828	1,149,500
2022-02-23	11.300	12.700	11.300	12.660	12.056	1,144,000
2022-02-22	11.200	11.660	11.160	11.340	10.799	515,000
2022-02-21	10.820	11.840	10.800	11.520	10.971	1,261,500
2022-02-18	10.960	10.960	10.600	10.600	10.095	514,500
2022-02-17	10.920	11.260	10.720	10.980	10.456	328,000
2022-02-16	11.000	11.480	10.800	11.000	10.476	3,287,000
2022-02-15	11.060	11.440	10.500	11.160	10.628	702,500
2022-02-14	11.660	11.660	11.040	11.060	10.533	110,500
2022-02-11	11.380	11.700	10.820	11.660	11.104	385,000
2022-02-10	11.520	11.520	10.960	11.380	10.837	264,000
2022-02-09	11.140	11.580	11.140	11.540	10.990	396,500
2022-02-08	10.840	11.100	10.560	10.900	10.380	291,000
2022-02-07	11.000	11.200	10.600	10.840	10.323	150,500
2022-02-04	10.780	11.000	10.420	11.000	10.476	171,500
2022-01-31	10.100	10.780	10.000	10.780	10.266	196,500
2022-01-28	10.380	10.600	10.040	10.300	9.809	531,900
2022-01-27	10.780	10.780	10.120	10.500	9.999	667,000
2022-01-26	11.020	11.200	10.480	10.960	10.437	855,000
2022-01-25	11.020	11.460	10.900	11.140	10.609	472,000
2022-01-24	11.460	12.220	11.000	11.300	10.761	796,500
2022-01-21	11.800	11.800	11.400	11.460	10.914	713,500
2022-01-20	11.900	12.280	11.660	11.960	11.390	627,500
2022-01-19	12.740	12.860	11.700	12.100	11.523	803,000
2022-01-18	12.400	13.100	12.400	12.620	12.018	314,500
2022-01-17	12.540	13.140	12.460	12.600	11.999	369,800
2022-01-14	13.100	13.100	12.200	12.500	11.904	981,500
2022-01-13	13.300	13.760	13.200	13.340	12.704	2,268,000
2022-01-12	12.200	13.420	12.200	13.060	12.437	3,273,900
2022-01-11	12.020	12.400	12.000	12.160	11.580	780,400
2022-01-10	12.800	12.800	11.900	12.020	11.447	1,546,500
2022-01-07	13.220	13.560	12.660	12.840	12.228	949,600
2022-01-06	15.300	15.300	12.640	13.180	12.552	3,645,000
2022-01-05	15.900	15.900	15.160	15.800	15.047	5,250,500
2022-01-04	15.820	16.160	15.540	15.800	15.047	2,563,200
2022-01-03	15.960	16.040	15.740	15.800	15.047	1,875,300
2021-12-31	15.900	16.800	15.840	15.940	15.180	1,718,500
2021-12-30	15.880	16.500	15.820	15.880	15.123	1,170,500
2021-12-29	16.200	16.200	15.880	15.900	15.142	841,500
2021-12-28	16.260	16.540	16.100	16.180	15.409	1,175,000
2021-12-24	16.660	16.820	16.000	16.100	15.332	1,177,500
2021-12-23	16.720	16.980	16.160	16.660	15.866	1,337,000
2021-12-22	16.800	17.500	16.660	16.720	15.923	1,874,000
2021-12-21	15.920	16.800	15.800	16.600	15.809	3,365,000
2021-12-20	17.500	17.860	15.740	15.980	15.218	8,795,500
2021-12-17	18.700	19.000	17.460	17.580	16.742	6,424,500
2021-12-16	16.800	18.760	16.600	18.600	17.713	10,989,750
2021-12-15	17.560	18.180	16.600	16.600	15.809	8,524,000
2021-12-14	16.420	18.120	16.420	17.440	16.608	16,262,100
2021-12-13	15.760	18.380	15.660	16.600	15.809	61,374,594

← NewerPage 20 of 20 · 1,191 trading days

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.