Jiangsu Yahong Meditech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.350	16.720	16.030	16.650	16.650	4,844,934
2023-04-27	16.380	16.980	16.060	16.400	16.400	4,283,112
2023-04-26	16.150	16.470	15.910	16.250	16.250	3,055,953
2023-04-25	16.320	16.350	15.570	16.200	16.200	3,817,562
2023-04-24	16.160	16.840	16.000	16.300	16.300	3,290,408
2023-04-21	16.370	16.530	15.950	16.160	16.160	4,221,991
2023-04-20	16.800	16.900	16.250	16.380	16.380	4,204,932
2023-04-19	16.890	17.150	16.510	16.810	16.810	5,149,702
2023-04-18	17.450	17.450	16.670	16.950	16.950	4,545,967
2023-04-17	17.580	18.060	17.100	17.250	17.250	6,682,874
2023-04-14	17.100	18.070	16.780	17.850	17.850	14,892,948
2023-04-13	16.380	17.320	16.150	16.630	16.630	8,287,914
2023-04-12	16.550	17.250	16.200	16.400	16.400	5,446,017
2023-04-11	17.330	17.750	16.370	16.550	16.550	8,819,167
2023-04-10	17.460	18.360	17.010	17.490	17.490	9,531,887
2023-04-07	15.750	17.560	15.750	17.450	17.450	13,375,530
2023-04-06	14.600	15.870	14.420	15.600	15.600	8,055,916
2023-04-04	14.200	14.700	13.950	14.570	14.570	4,337,826
2023-04-03	14.410	14.620	14.170	14.260	14.260	2,405,717
2023-03-31	14.220	14.520	14.200	14.360	14.360	1,945,911
2023-03-30	14.080	14.240	14.000	14.210	14.210	1,500,261
2023-03-29	14.650	14.650	14.000	14.040	14.040	3,859,839
2023-03-28	14.600	14.780	14.440	14.570	14.570	2,632,373
2023-03-27	14.940	14.940	14.440	14.650	14.650	2,490,756
2023-03-24	15.320	15.340	14.700	14.750	14.750	3,719,349
2023-03-23	15.120	15.890	15.120	15.250	15.250	5,741,743
2023-03-22	15.320	15.500	14.980	15.000	15.000	1,466,350
2023-03-21	14.850	15.340	14.810	15.200	15.200	2,747,006
2023-03-20	15.410	15.410	14.660	14.690	14.690	4,845,677
2023-03-17	15.680	15.850	15.210	15.340	15.340	3,469,210
2023-03-16	16.030	16.430	15.620	15.650	15.650	2,938,410
2023-03-15	15.780	16.700	15.680	16.000	16.000	8,384,675
2023-03-14	14.940	15.910	14.880	15.450	15.450	6,550,750
2023-03-13	14.850	15.070	14.610	14.860	14.860	2,845,996
2023-03-10	15.320	15.320	14.920	14.940	14.940	1,674,499
2023-03-09	14.970	15.460	14.970	15.350	15.350	2,423,106
2023-03-08	15.090	15.340	14.900	15.010	15.010	2,823,066
2023-03-07	15.250	15.730	14.900	15.080	15.080	6,855,496
2023-03-06	14.770	15.260	14.400	15.090	15.090	3,358,444
2023-03-03	14.910	15.050	14.590	14.590	14.590	2,615,604
2023-03-02	15.300	15.300	14.850	14.920	14.920	1,993,183
2023-03-01	15.150	15.380	14.650	15.080	15.080	4,379,051
2023-02-28	15.310	15.860	15.140	15.300	15.300	5,993,787
2023-02-27	15.080	15.200	14.960	15.140	15.140	3,053,793
2023-02-24	15.300	15.410	14.980	14.990	14.990	2,238,556
2023-02-23	15.130	15.560	15.130	15.300	15.300	2,729,010
2023-02-22	14.720	15.530	14.710	15.320	15.320	5,299,727
2023-02-21	15.110	15.300	14.750	14.860	14.860	7,685,573
2023-02-20	14.390	15.550	14.310	15.300	15.300	10,167,867
2023-02-17	14.490	14.580	14.290	14.330	14.330	5,776,799
2023-02-16	15.730	15.740	14.380	14.500	14.500	11,375,752
2023-02-15	15.990	16.050	15.460	15.710	15.710	6,641,064
2023-02-14	16.030	16.300	15.780	16.000	16.000	5,454,632
2023-02-13	16.330	16.500	15.640	16.000	16.000	7,954,435
2023-02-10	17.290	17.460	16.360	16.450	16.450	4,867,946
2023-02-09	17.470	17.510	16.580	17.220	17.220	6,079,800
2023-02-08	17.280	17.580	17.000	17.290	17.290	4,344,546
2023-02-07	16.140	17.570	16.110	17.400	17.400	9,178,692
2023-02-06	16.280	16.530	15.900	16.300	16.300	6,838,936
2023-02-03	16.530	16.740	16.200	16.400	16.400	5,516,701

← NewerPage 15 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.