Jiangsu Yahong Meditech Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.820	12.500	11.630	12.440	12.440	8,245,320
2023-07-27	11.880	11.930	11.740	11.820	11.820	2,264,228
2023-07-26	11.590	11.980	11.560	11.850	11.850	4,486,061
2023-07-25	11.780	11.780	11.460	11.610	11.610	3,353,624
2023-07-24	11.450	11.860	11.400	11.620	11.620	4,868,416
2023-07-21	11.300	11.750	11.200	11.360	11.360	5,621,887
2023-07-20	11.380	11.470	11.270	11.290	11.290	2,511,761
2023-07-19	11.520	11.530	11.250	11.310	11.310	2,444,960
2023-07-18	11.460	11.590	11.350	11.440	11.440	1,945,850
2023-07-17	11.510	11.530	11.310	11.460	11.460	2,418,348
2023-07-14	11.830	11.940	11.500	11.530	11.530	5,177,508
2023-07-13	11.730	12.190	11.680	11.820	11.820	8,582,800
2023-07-12	12.050	12.200	11.630	11.640	11.640	4,630,519
2023-07-11	11.770	12.360	11.770	12.050	12.050	11,577,730
2023-07-10	12.280	12.630	11.730	11.770	11.770	7,722,254
2023-07-07	11.940	12.510	11.830	12.300	12.300	5,704,247
2023-07-06	12.150	12.340	11.870	11.910	11.910	4,846,230
2023-07-05	12.700	12.760	12.140	12.200	12.200	7,255,199
2023-07-04	11.700	13.170	11.660	12.770	12.770	13,561,009
2023-07-03	11.670	11.990	11.620	11.750	11.750	1,978,111
2023-06-30	11.920	12.120	11.680	11.690	11.690	2,549,481
2023-06-29	11.670	12.190	11.670	11.920	11.920	3,225,279
2023-06-28	11.500	11.800	11.440	11.700	11.700	3,753,835
2023-06-27	11.200	11.540	11.200	11.510	11.510	2,936,126
2023-06-26	11.170	11.590	11.100	11.270	11.270	4,572,783
2023-06-21	11.120	11.370	11.040	11.230	11.230	4,591,245
2023-06-20	11.480	11.480	11.050	11.120	11.120	3,793,077
2023-06-19	11.190	11.460	11.110	11.420	11.420	4,880,151
2023-06-16	11.270	11.430	11.110	11.180	11.180	3,866,143
2023-06-15	11.220	11.290	11.080	11.210	11.210	4,242,061
2023-06-14	11.330	11.380	11.160	11.200	11.200	3,199,016
2023-06-13	11.530	11.660	11.250	11.320	11.320	3,704,655
2023-06-12	11.300	11.640	11.230	11.570	11.570	4,437,157
2023-06-09	11.130	11.580	11.130	11.350	11.350	4,195,972
2023-06-08	11.380	11.570	11.190	11.230	11.230	4,136,589
2023-06-07	11.790	11.970	11.350	11.470	11.470	10,959,270
2023-06-06	13.030	13.030	11.620	11.880	11.880	13,683,944
2023-06-05	13.300	13.350	12.860	12.970	12.970	5,264,680
2023-06-02	13.400	13.570	13.270	13.310	13.310	2,408,857
2023-06-01	13.400	13.600	13.110	13.430	13.430	4,963,718
2023-05-31	13.760	13.940	13.300	13.350	13.350	4,674,449
2023-05-30	14.410	14.640	13.690	13.810	13.810	5,840,465
2023-05-29	14.880	14.950	14.360	14.430	14.430	3,608,682
2023-05-26	14.650	14.900	14.500	14.760	14.760	2,190,236
2023-05-25	14.910	14.920	14.500	14.630	14.630	1,680,896
2023-05-24	14.820	15.040	14.450	14.780	14.780	2,630,880
2023-05-23	14.860	15.580	14.780	14.890	14.890	3,622,997
2023-05-22	14.810	14.960	14.580	14.850	14.850	2,387,058
2023-05-19	14.790	15.070	14.640	14.840	14.840	2,565,372
2023-05-18	15.310	15.430	14.730	14.800	14.800	3,101,210
2023-05-17	15.900	16.000	15.160	15.260	15.260	3,134,860
2023-05-16	14.810	16.180	14.610	15.800	15.800	8,843,900
2023-05-15	14.600	14.720	14.430	14.640	14.640	1,437,383
2023-05-12	15.070	15.100	14.560	14.610	14.610	2,728,648
2023-05-11	14.990	15.690	14.940	15.000	15.000	3,867,795
2023-05-10	14.710	15.160	14.500	14.990	14.990	2,890,680
2023-05-09	15.070	15.070	14.560	14.610	14.610	3,158,347
2023-05-08	15.770	15.910	14.570	15.030	15.030	9,168,154
2023-05-05	16.830	16.830	15.880	15.890	15.890	2,784,621
2023-05-04	16.850	17.130	16.630	16.840	16.840	3,632,694

← NewerPage 14 of 20 · 1,157 trading daysOlder →

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.