Wuhan YZY Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.000 | 4.210 | 4.000 | 4.210 | 4.210 | 200 |
| 2025-05-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-04-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-04-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-04-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-04-25 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 800 |
| 2025-04-24 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2025-04-23 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2025-04-22 | 4.650 | 4.680 | 4.650 | 4.680 | 4.680 | 2,800 |
| 2025-04-17 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2025-04-16 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 200 |
| 2025-04-15 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 200 |
| 2025-04-14 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 200 |
| 2025-04-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-04-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-04-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 10,000 |
| 2025-04-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-04-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-04-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-04-02 | 6.110 | 6.600 | 6.110 | 6.600 | 6.600 | 600 |
| 2025-04-01 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 200 |
| 2025-03-31 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-03-28 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 1,200 |
| 2025-03-27 | 5.880 | 6.120 | 5.870 | 6.110 | 6.110 | 800 |
| 2025-03-26 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-03-25 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 600 |
| 2025-03-24 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-03-21 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 600 |
| 2025-03-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,600 |
| 2025-03-19 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-03-18 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 200 |
| 2025-03-17 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-03-14 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-03-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-03-12 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-03-11 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 8,600 |
| 2025-03-10 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-03-07 | 4.660 | 4.660 | 4.450 | 4.450 | 4.450 | 5,600 |
| 2025-03-06 | 5.540 | 5.540 | 5.090 | 5.090 | 5.090 | 6,000 |
| 2025-03-05 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2025-03-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-03-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-02-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,000 |
| 2025-02-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-02-26 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 11,000 |
| 2025-02-25 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 7,000 |
| 2025-02-24 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-02-21 | 6.700 | 6.700 | 6.300 | 6.300 | 6.300 | 5,000 |
| 2025-02-20 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 400 |
| 2025-02-19 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-02-18 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-02-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-02-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-02-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-02-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-02-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
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.