Wuhan YZY Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.500 | 4.600 | 3.900 | 4.600 | 4.600 | 10,800 |
| 2026-04-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3,000 |
| 2026-04-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-24 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 3,000 |
| 2026-04-23 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 3,000 |
| 2026-04-22 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 3,000 |
| 2026-04-21 | 4.820 | 4.990 | 4.820 | 4.820 | 4.820 | 3,000 |
| 2026-04-20 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-04-17 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 3,000 |
| 2026-04-16 | 4.820 | 5.220 | 4.820 | 4.820 | 4.820 | 3,000 |
| 2026-04-15 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 2,400 |
| 2026-04-14 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 600 |
| 2026-04-13 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-04-10 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 3,000 |
| 2026-04-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-04-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-04-02 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2026-04-01 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2026-03-31 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2026-03-30 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2026-03-27 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2026-03-26 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2026-03-25 | 4.100 | 4.130 | 4.100 | 4.130 | 4.130 | 400 |
| 2026-03-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-03-23 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 3,800 |
| 2026-03-20 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1,400 |
| 2026-03-19 | 7.400 | 7.400 | 5.860 | 5.860 | 5.860 | 5,400 |
| 2026-03-18 | 7.400 | 7.400 | 5.860 | 5.860 | 5.860 | 5,400 |
| 2026-03-17 | 7.400 | 7.400 | 6.000 | 6.000 | 6.000 | 5,400 |
| 2026-03-16 | 8.400 | 8.400 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-03-13 | 8.400 | 8.400 | 5.700 | 5.700 | 5.700 | 8,400 |
| 2026-03-12 | 5.700 | 5.720 | 5.700 | 5.700 | 5.700 | 8,400 |
| 2026-03-11 | 5.700 | 5.700 | 5.500 | 5.700 | 5.700 | 8,400 |
| 2026-03-10 | 5.700 | 5.700 | 5.630 | 5.700 | 5.700 | 10,000 |
| 2026-03-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 6,000 |
| 2026-03-06 | 5.700 | 6.980 | 5.460 | 5.700 | 5.700 | 16,000 |
| 2026-03-05 | 5.700 | 6.900 | 5.420 | 5.700 | 5.700 | 10,000 |
| 2026-03-04 | 8.400 | 8.400 | 5.700 | 5.700 | 5.700 | 10,400 |
| 2026-03-03 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 5,600 |
| 2026-03-02 | 7.580 | 7.580 | 7.150 | 7.150 | 7.150 | 1,600 |
| 2026-02-27 | 7.240 | 7.520 | 6.880 | 7.240 | 7.240 | 2,400 |
| 2026-02-26 | 7.240 | 7.600 | 6.880 | 7.240 | 7.240 | 2,400 |
| 2026-02-25 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 2,200 |
| 2026-02-24 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 600 |
| 2026-02-23 | 7.100 | 7.240 | 6.740 | 7.240 | 7.240 | 0 |
| 2026-02-20 | 7.100 | 7.240 | 6.740 | 7.240 | 7.240 | 0 |
| 2026-02-16 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2026-02-13 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2026-02-12 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2026-02-11 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2026-02-10 | 7.100 | 7.240 | 6.740 | 7.240 | 7.240 | 17,600 |
| 2026-02-09 | 7.930 | 7.930 | 7.760 | 7.760 | 7.760 | 22,800 |
| 2026-02-06 | 7.600 | 7.900 | 5.760 | 7.600 | 7.600 | 4,000 |
| 2026-02-05 | 7.600 | 7.600 | 7.220 | 7.600 | 7.600 | 20,000 |
| 2026-02-04 | 7.600 | 7.600 | 7.240 | 7.600 | 7.600 | 8,000 |
| 2026-02-03 | 7.640 | 7.640 | 7.630 | 7.630 | 7.630 | 11,600 |
| 2026-02-02 | 8.340 | 8.350 | 7.800 | 7.870 | 7.870 | 0 |
| 2026-01-30 | 8.340 | 8.350 | 7.800 | 7.870 | 7.870 | 11,400 |
| 2026-01-29 | 7.870 | 8.190 | 7.480 | 7.870 | 7.870 | 11,400 |
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.