Wuhan YZY Biopharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 1,800 |
| 2024-11-07 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-11-06 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-11-05 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-11-04 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-11-01 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-10-31 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-10-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2024-10-29 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 4,800 |
| 2024-10-28 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 0 |
| 2024-10-25 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2024-10-24 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2024-10-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-10-22 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-10-21 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-10-18 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2024-10-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-10-16 | 6.310 | 6.310 | 6.200 | 6.200 | 6.200 | 600 |
| 2024-10-15 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 0 |
| 2024-10-14 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 0 |
| 2024-10-10 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 0 |
| 2024-10-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-10-08 | 6.930 | 6.990 | 6.930 | 6.960 | 6.960 | 9,800 |
| 2024-10-07 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 0 |
| 2024-10-04 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,400 |
| 2024-10-03 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-10-02 | 6.970 | 7.000 | 6.970 | 7.000 | 7.000 | 7,600 |
| 2024-09-30 | 5.850 | 6.940 | 5.850 | 6.930 | 6.930 | 9,800 |
| 2024-09-27 | 5.910 | 5.920 | 5.910 | 5.920 | 5.920 | 5,400 |
| 2024-09-26 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2024-09-25 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 400 |
| 2024-09-24 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-09-23 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-09-20 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-09-19 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2024-09-17 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2024-09-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-09-13 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-09-12 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-09-11 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-09-10 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-09-09 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-09-05 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-09-04 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-09-03 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-09-02 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-08-30 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 0 |
| 2024-08-29 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 0 |
| 2024-08-28 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2024-08-27 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2024-08-26 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 200 |
| 2024-08-23 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2024-08-22 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 400 |
| 2024-08-21 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2024-08-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-16 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2024-08-15 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2024-08-14 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2024-08-13 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 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.