Wuhan YZY Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 200 |
| 2025-02-07 | 7.340 | 7.900 | 7.320 | 7.320 | 7.320 | 5,200 |
| 2025-02-06 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 0 |
| 2025-02-05 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2025-02-04 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2025-02-03 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2025-01-28 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2025-01-27 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2025-01-24 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2025-01-23 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2025-01-22 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2025-01-21 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2025-01-20 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2025-01-17 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2025-01-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-01-15 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-01-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-01-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-01-10 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 200 |
| 2025-01-09 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2025-01-08 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 2,200 |
| 2025-01-07 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-01-06 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-01-03 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2025-01-02 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2024-12-31 | 7.170 | 8.280 | 6.990 | 8.280 | 8.280 | 5,400 |
| 2024-12-30 | 6.800 | 7.170 | 6.800 | 7.170 | 7.170 | 2,800 |
| 2024-12-27 | 6.190 | 7.280 | 6.170 | 6.990 | 6.990 | 4,000 |
| 2024-12-24 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 1,400 |
| 2024-12-23 | 4.190 | 4.230 | 4.190 | 4.230 | 4.230 | 1,000 |
| 2024-12-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-12-19 | 3.650 | 3.980 | 3.650 | 3.980 | 3.980 | 6,366 |
| 2024-12-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 7,000 |
| 2024-12-17 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-12-16 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-12-13 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-12-12 | 3.660 | 3.850 | 3.650 | 3.800 | 3.800 | 10,566 |
| 2024-12-11 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 800 |
| 2024-12-10 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 1,919,766 |
| 2024-12-09 | 3.690 | 3.870 | 3.670 | 3.870 | 3.870 | 3,600 |
| 2024-12-06 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-12-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-12-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-12-03 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 600 |
| 2024-12-02 | 4.350 | 4.350 | 3.800 | 3.990 | 3.990 | 2,800 |
| 2024-11-29 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2024-11-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,600 |
| 2024-11-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-11-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-11-25 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-11-22 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-11-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 400 |
| 2024-11-18 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-11-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-11-14 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-11-13 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2024-11-12 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 21,000 |
| 2024-11-11 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 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.