Jiangsu Yahong Meditech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.410	11.550	11.340	11.520	11.520	744,316
2022-05-06	11.290	11.600	11.130	11.400	11.400	849,339
2022-05-05	11.170	11.480	11.030	11.440	11.440	1,089,046
2022-04-29	10.810	11.300	10.770	11.210	11.210	1,439,808
2022-04-28	10.890	11.080	10.620	10.770	10.770	981,249
2022-04-27	11.000	11.110	10.560	10.980	10.980	1,735,351
2022-04-26	11.160	11.330	10.710	10.760	10.760	1,259,004
2022-04-25	12.200	12.200	10.960	11.190	11.190	1,519,154
2022-04-22	12.280	12.350	12.040	12.190	12.190	764,696
2022-04-21	12.700	12.700	12.260	12.280	12.280	959,140
2022-04-20	12.790	12.880	12.650	12.680	12.680	734,374
2022-04-19	12.880	12.900	12.710	12.770	12.770	713,587
2022-04-18	12.400	12.960	12.220	12.860	12.860	1,705,593
2022-04-15	12.810	12.810	12.330	12.400	12.400	1,378,156
2022-04-14	12.820	12.880	12.700	12.750	12.750	976,962
2022-04-13	12.840	13.060	12.720	12.770	12.770	857,528
2022-04-12	12.930	13.090	12.620	12.980	12.980	1,308,303
2022-04-11	13.340	13.480	12.910	12.930	12.930	1,135,168
2022-04-08	13.500	13.510	13.350	13.360	13.360	987,169
2022-04-07	13.650	13.750	13.450	13.450	13.450	1,165,963
2022-04-06	13.640	13.780	13.620	13.710	13.710	851,391
2022-04-01	13.640	13.750	13.590	13.620	13.620	1,109,565
2022-03-31	13.650	13.920	13.650	13.740	13.740	1,185,310
2022-03-30	13.590	13.740	13.550	13.680	13.680	846,218
2022-03-29	13.750	13.800	13.520	13.550	13.550	1,058,510
2022-03-28	14.110	14.110	13.650	13.750	13.750	883,535
2022-03-25	13.980	14.080	13.850	13.850	13.850	1,073,863
2022-03-24	14.260	14.300	13.910	13.980	13.980	1,396,091
2022-03-23	14.250	14.380	14.230	14.230	14.230	967,849
2022-03-22	14.360	14.440	14.240	14.250	14.250	1,233,722
2022-03-21	14.340	14.470	14.210	14.380	14.380	1,521,182
2022-03-18	14.140	14.350	14.110	14.270	14.270	1,292,288
2022-03-17	14.000	14.460	13.900	14.140	14.140	2,485,858
2022-03-16	13.800	14.000	13.380	13.870	13.870	1,680,321
2022-03-15	14.290	14.290	13.750	13.750	13.750	1,930,798
2022-03-14	14.540	14.730	14.290	14.290	14.290	1,375,091
2022-03-11	14.040	14.600	14.000	14.560	14.560	1,497,548
2022-03-10	14.390	14.490	14.300	14.310	14.310	1,374,675
2022-03-09	14.640	14.830	13.810	14.190	14.190	2,671,122
2022-03-08	15.330	15.380	14.630	14.680	14.680	2,900,201
2022-03-07	15.580	15.730	15.300	15.330	15.330	2,461,947
2022-03-04	15.500	16.230	15.500	15.730	15.730	5,054,170
2022-03-03	15.250	15.700	15.230	15.550	15.550	3,208,696
2022-03-02	15.270	15.290	15.200	15.270	15.270	1,012,957
2022-03-01	15.280	15.310	15.230	15.260	15.260	1,034,992
2022-02-28	15.520	15.520	15.180	15.270	15.270	1,531,881
2022-02-25	15.380	15.520	15.220	15.450	15.450	1,960,826
2022-02-24	15.220	15.720	15.160	15.340	15.340	4,209,906
2022-02-23	15.210	15.350	15.160	15.300	15.300	1,548,566
2022-02-22	15.320	15.320	15.100	15.170	15.170	1,556,422
2022-02-21	15.270	15.380	15.180	15.340	15.340	1,509,682
2022-02-18	15.280	15.310	15.130	15.250	15.250	1,255,057
2022-02-17	15.480	15.480	15.300	15.340	15.340	1,253,157
2022-02-16	15.350	15.460	15.290	15.370	15.370	1,223,694
2022-02-15	15.180	15.330	15.180	15.300	15.300	1,287,889
2022-02-14	15.170	15.330	15.080	15.160	15.160	1,590,208
2022-02-11	15.460	15.500	15.000	15.040	15.040	3,511,572
2022-02-10	15.530	15.600	15.460	15.470	15.470	2,261,279
2022-02-09	15.470	15.590	15.390	15.560	15.560	4,204,044
2022-02-08	15.440	15.560	15.380	15.470	15.470	3,091,936

← NewerPage 19 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.