Wuhan YZY Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 8.520 | 8.520 | 8.500 | 8.500 | 8.500 | 14,200 |
| 2024-02-14 | 8.500 | 8.520 | 8.500 | 8.520 | 8.520 | 1,400 |
| 2024-02-09 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-02-08 | 8.390 | 8.400 | 8.390 | 8.400 | 8.400 | 1,600 |
| 2024-02-07 | 8.370 | 8.390 | 8.360 | 8.390 | 8.390 | 15,600 |
| 2024-02-06 | 8.330 | 8.370 | 8.330 | 8.370 | 8.370 | 1,200 |
| 2024-02-05 | 8.330 | 8.340 | 8.330 | 8.330 | 8.330 | 6,400 |
| 2024-02-02 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2024-02-01 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2024-01-31 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2024-01-30 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 19,000 |
| 2024-01-29 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2024-01-26 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2024-01-25 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 800 |
| 2024-01-24 | 8.300 | 8.330 | 8.300 | 8.330 | 8.330 | 4,000 |
| 2024-01-23 | 8.350 | 8.350 | 8.340 | 8.340 | 8.340 | 200 |
| 2024-01-22 | 8.500 | 8.500 | 8.410 | 8.410 | 8.410 | 400 |
| 2024-01-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-01-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-01-17 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 0 |
| 2024-01-16 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2024-01-15 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2024-01-12 | 8.700 | 8.710 | 8.700 | 8.710 | 8.710 | 5,000 |
| 2024-01-11 | 8.770 | 8.770 | 8.710 | 8.710 | 8.710 | 8,800 |
| 2024-01-10 | 8.660 | 8.660 | 8.650 | 8.650 | 8.650 | 20,000 |
| 2024-01-09 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-01-08 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 600 |
| 2024-01-05 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,000 |
| 2024-01-04 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-01-03 | 8.890 | 8.890 | 8.650 | 8.650 | 8.650 | 3,600 |
| 2024-01-02 | 8.870 | 8.900 | 8.870 | 8.880 | 8.880 | 9,200 |
| 2023-12-29 | 9.060 | 9.060 | 8.900 | 8.900 | 8.900 | 2,000 |
| 2023-12-28 | 8.750 | 8.980 | 8.670 | 8.980 | 8.980 | 11,000 |
| 2023-12-27 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 3,000 |
| 2023-12-22 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 1,000 |
| 2023-12-21 | 8.760 | 8.780 | 8.760 | 8.770 | 8.770 | 10,600 |
| 2023-12-20 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2023-12-19 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 600 |
| 2023-12-18 | 8.770 | 8.780 | 8.750 | 8.770 | 8.770 | 3,600 |
| 2023-12-15 | 8.710 | 8.710 | 8.460 | 8.680 | 8.680 | 16,600 |
| 2023-12-14 | 8.620 | 8.620 | 8.100 | 8.620 | 8.620 | 10,400 |
| 2023-12-13 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 200 |
| 2023-12-12 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 200 |
| 2023-12-11 | 8.650 | 8.650 | 8.630 | 8.630 | 8.630 | 2,200 |
| 2023-12-08 | 8.200 | 8.880 | 8.200 | 8.880 | 8.880 | 5,600 |
| 2023-12-07 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 0 |
| 2023-12-06 | 8.410 | 8.420 | 8.110 | 8.420 | 8.420 | 2,000 |
| 2023-12-05 | 8.300 | 8.420 | 8.300 | 8.420 | 8.420 | 6,400 |
| 2023-12-04 | 8.320 | 8.380 | 8.310 | 8.380 | 8.380 | 12,000 |
| 2023-12-01 | 8.600 | 8.600 | 8.100 | 8.310 | 8.310 | 1,000 |
| 2023-11-30 | 8.590 | 8.600 | 8.550 | 8.600 | 8.600 | 12,400 |
| 2023-11-29 | 8.040 | 8.600 | 8.040 | 8.600 | 8.600 | 10,000 |
| 2023-11-28 | 8.460 | 8.800 | 8.460 | 8.800 | 8.800 | 4,000 |
| 2023-11-27 | 8.850 | 8.850 | 8.800 | 8.800 | 8.800 | 1,000 |
| 2023-11-24 | 8.880 | 8.880 | 8.550 | 8.800 | 8.800 | 7,000 |
| 2023-11-23 | 8.970 | 8.980 | 8.900 | 8.900 | 8.900 | 1,200 |
| 2023-11-22 | 9.200 | 9.200 | 8.700 | 8.860 | 8.860 | 23,800 |
| 2023-11-21 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 1,400 |
| 2023-11-20 | 10.000 | 10.000 | 9.310 | 9.310 | 9.310 | 10,200 |
| 2023-11-17 | 8.860 | 9.020 | 8.860 | 9.020 | 9.020 | 12,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.