Jiangsu Yahong Meditech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.970 | 5.050 | 4.890 | 4.970 | 4.970 | 3,638,094 |
| 2024-07-24 | 5.100 | 5.140 | 4.970 | 4.970 | 4.970 | 5,370,628 |
| 2024-07-23 | 5.240 | 5.310 | 5.110 | 5.120 | 5.120 | 4,303,594 |
| 2024-07-22 | 5.210 | 5.310 | 5.210 | 5.260 | 5.260 | 3,398,781 |
| 2024-07-19 | 5.230 | 5.270 | 5.130 | 5.240 | 5.240 | 3,240,197 |
| 2024-07-18 | 5.180 | 5.260 | 5.110 | 5.220 | 5.220 | 4,120,685 |
| 2024-07-17 | 5.190 | 5.270 | 5.150 | 5.200 | 5.200 | 3,886,438 |
| 2024-07-16 | 5.160 | 5.200 | 5.100 | 5.180 | 5.180 | 2,991,101 |
| 2024-07-15 | 5.380 | 5.390 | 5.170 | 5.180 | 5.180 | 3,962,101 |
| 2024-07-12 | 5.290 | 5.420 | 5.280 | 5.360 | 5.360 | 3,821,731 |
| 2024-07-11 | 5.160 | 5.340 | 5.150 | 5.290 | 5.290 | 4,836,362 |
| 2024-07-10 | 5.130 | 5.240 | 5.070 | 5.080 | 5.080 | 3,224,966 |
| 2024-07-09 | 5.070 | 5.150 | 4.930 | 5.120 | 5.120 | 4,898,480 |
| 2024-07-08 | 5.220 | 5.260 | 5.060 | 5.070 | 5.070 | 4,271,359 |
| 2024-07-05 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2024-07-04 | 5.220 | 5.270 | 5.050 | 5.070 | 5.070 | 4,648,936 |
| 2024-07-03 | 5.290 | 5.300 | 5.190 | 5.260 | 5.260 | 2,725,519 |
| 2024-07-02 | 5.260 | 5.340 | 5.180 | 5.270 | 5.270 | 3,377,475 |
| 2024-07-01 | 5.110 | 5.310 | 5.070 | 5.250 | 5.250 | 4,926,436 |
| 2024-06-28 | 5.270 | 5.280 | 5.100 | 5.110 | 5.110 | 4,976,256 |
| 2024-06-27 | 5.340 | 5.410 | 5.200 | 5.200 | 5.200 | 4,774,494 |
| 2024-06-26 | 5.210 | 5.380 | 5.150 | 5.370 | 5.370 | 3,974,704 |
| 2024-06-25 | 5.240 | 5.290 | 5.110 | 5.180 | 5.180 | 4,809,184 |
| 2024-06-24 | 5.510 | 5.540 | 5.200 | 5.220 | 5.220 | 6,213,304 |
| 2024-06-21 | 5.440 | 5.650 | 5.350 | 5.540 | 5.540 | 5,578,025 |
| 2024-06-20 | 5.410 | 5.560 | 5.350 | 5.440 | 5.440 | 5,359,970 |
| 2024-06-19 | 5.490 | 5.520 | 5.390 | 5.400 | 5.400 | 3,480,138 |
| 2024-06-18 | 5.480 | 5.530 | 5.430 | 5.440 | 5.440 | 4,375,905 |
| 2024-06-17 | 5.480 | 5.540 | 5.430 | 5.490 | 5.490 | 3,623,226 |
| 2024-06-14 | 5.670 | 5.690 | 5.440 | 5.460 | 5.460 | 5,584,999 |
| 2024-06-13 | 5.560 | 5.800 | 5.490 | 5.660 | 5.660 | 5,638,168 |
| 2024-06-12 | 5.500 | 5.670 | 5.500 | 5.560 | 5.560 | 4,149,906 |
| 2024-06-11 | 5.370 | 5.570 | 5.290 | 5.540 | 5.540 | 5,028,597 |
| 2024-06-07 | 5.380 | 5.500 | 5.340 | 5.420 | 5.420 | 5,693,977 |
| 2024-06-06 | 5.600 | 5.640 | 5.300 | 5.320 | 5.320 | 7,311,139 |
| 2024-06-05 | 5.740 | 5.750 | 5.600 | 5.600 | 5.600 | 4,740,459 |
| 2024-06-04 | 5.780 | 5.830 | 5.640 | 5.710 | 5.710 | 4,929,031 |
| 2024-06-03 | 6.090 | 6.090 | 5.760 | 5.800 | 5.800 | 4,853,969 |
| 2024-05-31 | 5.840 | 6.080 | 5.800 | 6.020 | 6.020 | 5,602,719 |
| 2024-05-30 | 5.810 | 5.850 | 5.740 | 5.790 | 5.790 | 3,459,394 |
| 2024-05-29 | 5.880 | 5.950 | 5.800 | 5.820 | 5.820 | 2,891,160 |
| 2024-05-28 | 5.950 | 6.000 | 5.800 | 5.880 | 5.880 | 4,104,169 |
| 2024-05-27 | 5.960 | 6.000 | 5.800 | 5.950 | 5.950 | 5,727,913 |
| 2024-05-24 | 6.140 | 6.150 | 5.950 | 5.950 | 5.950 | 4,715,177 |
| 2024-05-23 | 6.230 | 6.260 | 6.100 | 6.160 | 6.160 | 5,592,534 |
| 2024-05-22 | 6.220 | 6.290 | 6.170 | 6.270 | 6.270 | 3,686,254 |
| 2024-05-21 | 6.460 | 6.470 | 6.180 | 6.200 | 6.200 | 7,954,209 |
| 2024-05-20 | 6.370 | 6.680 | 6.350 | 6.450 | 6.450 | 7,501,748 |
| 2024-05-17 | 6.280 | 6.400 | 6.220 | 6.380 | 6.380 | 5,639,147 |
| 2024-05-16 | 6.240 | 6.380 | 6.240 | 6.280 | 6.280 | 3,737,969 |
| 2024-05-15 | 6.320 | 6.380 | 6.270 | 6.280 | 6.280 | 3,586,666 |
| 2024-05-14 | 6.300 | 6.420 | 6.250 | 6.380 | 6.380 | 5,137,813 |
| 2024-05-13 | 6.620 | 6.680 | 6.280 | 6.290 | 6.290 | 11,415,668 |
| 2024-05-10 | 6.750 | 6.770 | 6.370 | 6.430 | 6.430 | 9,671,591 |
| 2024-05-09 | 6.740 | 6.870 | 6.680 | 6.740 | 6.740 | 4,651,557 |
| 2024-05-08 | 6.780 | 6.860 | 6.670 | 6.710 | 6.710 | 5,408,083 |
| 2024-05-07 | 6.730 | 6.850 | 6.680 | 6.830 | 6.830 | 5,605,567 |
| 2024-05-06 | 6.720 | 6.870 | 6.670 | 6.710 | 6.710 | 7,474,297 |
| 2024-04-30 | 6.670 | 6.750 | 6.540 | 6.620 | 6.620 | 7,576,371 |
| 2024-04-29 | 6.390 | 6.690 | 6.380 | 6.670 | 6.670 | 8,798,639 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.