Jiangsu Yahong Meditech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.170 | 6.390 | 6.120 | 6.380 | 6.380 | 6,026,412 |
| 2024-04-25 | 6.040 | 6.240 | 6.020 | 6.170 | 6.170 | 7,065,118 |
| 2024-04-24 | 6.110 | 6.150 | 5.980 | 6.060 | 6.060 | 6,970,919 |
| 2024-04-23 | 5.680 | 6.140 | 5.670 | 6.070 | 6.070 | 11,790,827 |
| 2024-04-22 | 5.600 | 5.720 | 5.430 | 5.640 | 5.640 | 6,758,694 |
| 2024-04-19 | 5.770 | 5.830 | 5.580 | 5.590 | 5.590 | 7,104,649 |
| 2024-04-18 | 5.790 | 5.890 | 5.580 | 5.760 | 5.760 | 9,872,699 |
| 2024-04-17 | 5.530 | 5.830 | 5.530 | 5.830 | 5.830 | 9,615,287 |
| 2024-04-16 | 5.960 | 5.960 | 5.400 | 5.410 | 5.410 | 10,500,490 |
| 2024-04-15 | 6.350 | 6.440 | 5.850 | 5.950 | 5.950 | 9,017,074 |
| 2024-04-12 | 6.500 | 6.590 | 6.320 | 6.370 | 6.370 | 5,658,957 |
| 2024-04-11 | 6.590 | 6.650 | 6.500 | 6.530 | 6.530 | 5,059,631 |
| 2024-04-10 | 6.800 | 6.810 | 6.560 | 6.580 | 6.580 | 5,683,123 |
| 2024-04-09 | 6.680 | 6.810 | 6.470 | 6.800 | 6.800 | 6,134,415 |
| 2024-04-08 | 6.770 | 6.800 | 6.460 | 6.610 | 6.610 | 12,067,375 |
| 2024-04-03 | 6.890 | 6.900 | 6.710 | 6.780 | 6.780 | 6,169,339 |
| 2024-04-02 | 7.020 | 7.030 | 6.800 | 6.870 | 6.870 | 6,539,818 |
| 2024-04-01 | 6.810 | 7.000 | 6.770 | 7.000 | 7.000 | 5,964,261 |
| 2024-03-29 | 6.840 | 6.880 | 6.710 | 6.810 | 6.810 | 2,432,192 |
| 2024-03-28 | 6.660 | 7.000 | 6.640 | 6.820 | 6.820 | 6,928,154 |
| 2024-03-27 | 7.000 | 7.030 | 6.690 | 6.690 | 6.690 | 7,332,541 |
| 2024-03-26 | 7.100 | 7.160 | 6.900 | 7.000 | 7.000 | 7,159,222 |
| 2024-03-25 | 7.250 | 7.350 | 7.090 | 7.100 | 7.100 | 8,002,495 |
| 2024-03-22 | 7.440 | 7.520 | 7.230 | 7.280 | 7.280 | 7,987,595 |
| 2024-03-21 | 7.450 | 7.750 | 7.370 | 7.490 | 7.490 | 12,703,589 |
| 2024-03-20 | 7.400 | 7.580 | 7.390 | 7.520 | 7.520 | 12,296,022 |
| 2024-03-19 | 7.650 | 7.790 | 7.280 | 7.310 | 7.310 | 16,257,189 |
| 2024-03-18 | 7.030 | 7.250 | 6.960 | 7.240 | 7.240 | 9,404,353 |
| 2024-03-15 | 7.020 | 7.250 | 6.900 | 7.060 | 7.060 | 11,188,358 |
| 2024-03-14 | 7.360 | 7.600 | 6.940 | 7.060 | 7.060 | 18,437,655 |
| 2024-03-13 | 6.880 | 7.060 | 6.750 | 6.970 | 6.970 | 7,832,971 |
| 2024-03-12 | 6.750 | 6.990 | 6.750 | 6.890 | 6.890 | 9,383,314 |
| 2024-03-11 | 6.460 | 6.750 | 6.390 | 6.730 | 6.730 | 7,611,339 |
| 2024-03-08 | 6.410 | 6.520 | 6.330 | 6.430 | 6.430 | 6,027,139 |
| 2024-03-07 | 6.630 | 6.670 | 6.400 | 6.400 | 6.400 | 8,371,608 |
| 2024-03-06 | 6.560 | 6.750 | 6.530 | 6.630 | 6.630 | 8,548,776 |
| 2024-03-05 | 6.810 | 6.850 | 6.550 | 6.560 | 6.560 | 8,689,750 |
| 2024-03-04 | 6.750 | 6.920 | 6.640 | 6.810 | 6.810 | 9,623,359 |
| 2024-03-01 | 6.710 | 6.910 | 6.660 | 6.740 | 6.740 | 9,117,938 |
| 2024-02-29 | 6.470 | 6.820 | 6.470 | 6.690 | 6.690 | 12,884,421 |
| 2024-02-28 | 7.190 | 7.370 | 6.450 | 6.460 | 6.460 | 18,522,237 |
| 2024-02-27 | 6.800 | 7.120 | 6.750 | 7.120 | 7.120 | 11,791,802 |
| 2024-02-26 | 6.520 | 7.010 | 6.500 | 6.780 | 6.780 | 15,908,207 |
| 2024-02-23 | 6.300 | 6.540 | 6.240 | 6.540 | 6.540 | 11,660,593 |
| 2024-02-22 | 6.050 | 6.270 | 6.050 | 6.250 | 6.250 | 11,701,129 |
| 2024-02-21 | 5.940 | 6.290 | 5.860 | 6.060 | 6.060 | 16,641,231 |
| 2024-02-20 | 5.810 | 6.020 | 5.750 | 5.960 | 5.960 | 11,941,956 |
| 2024-02-19 | 5.500 | 5.910 | 5.500 | 5.870 | 5.870 | 23,383,256 |
| 2024-02-08 | 4.990 | 5.540 | 4.680 | 5.500 | 5.500 | 28,586,502 |
| 2024-02-07 | 5.250 | 5.300 | 4.790 | 4.950 | 4.950 | 23,238,148 |
| 2024-02-06 | 4.800 | 5.440 | 4.610 | 5.170 | 5.170 | 28,308,500 |
| 2024-02-05 | 6.150 | 6.160 | 5.200 | 5.200 | 5.200 | 36,398,912 |
| 2024-02-02 | 6.910 | 7.060 | 6.280 | 6.500 | 6.500 | 11,777,745 |
| 2024-02-01 | 7.160 | 7.260 | 6.850 | 6.890 | 6.890 | 12,581,109 |
| 2024-01-31 | 7.500 | 7.790 | 7.120 | 7.160 | 7.160 | 7,747,718 |
| 2024-01-30 | 7.810 | 7.850 | 7.540 | 7.570 | 7.570 | 6,433,631 |
| 2024-01-29 | 8.190 | 8.440 | 7.880 | 7.880 | 7.880 | 8,627,972 |
| 2024-01-26 | 8.310 | 8.450 | 8.060 | 8.120 | 8.120 | 7,691,620 |
| 2024-01-25 | 8.050 | 8.350 | 8.020 | 8.320 | 8.320 | 7,959,652 |
| 2024-01-24 | 8.010 | 8.140 | 7.770 | 8.010 | 8.010 | 7,977,036 |
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.