Jiangsu Yahong Meditech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.730 | 6.750 | 6.580 | 6.610 | 6.610 | 2,881,497 |
| 2025-01-20 | 6.740 | 6.830 | 6.710 | 6.730 | 6.730 | 3,059,445 |
| 2025-01-17 | 6.730 | 6.840 | 6.680 | 6.760 | 6.760 | 2,860,450 |
| 2025-01-16 | 6.680 | 6.760 | 6.620 | 6.700 | 6.700 | 2,591,673 |
| 2025-01-15 | 6.710 | 6.740 | 6.630 | 6.640 | 6.640 | 2,715,200 |
| 2025-01-14 | 6.450 | 6.710 | 6.450 | 6.710 | 6.710 | 3,494,884 |
| 2025-01-13 | 6.400 | 6.480 | 6.320 | 6.470 | 6.470 | 2,493,686 |
| 2025-01-10 | 6.580 | 6.630 | 6.400 | 6.400 | 6.400 | 2,597,525 |
| 2025-01-09 | 6.640 | 6.680 | 6.570 | 6.580 | 6.580 | 2,470,936 |
| 2025-01-08 | 6.660 | 6.720 | 6.460 | 6.660 | 6.660 | 3,294,391 |
| 2025-01-07 | 6.630 | 6.670 | 6.550 | 6.660 | 6.660 | 2,886,570 |
| 2025-01-06 | 6.570 | 6.640 | 6.360 | 6.590 | 6.590 | 3,210,847 |
| 2025-01-03 | 6.620 | 6.710 | 6.510 | 6.530 | 6.530 | 4,320,765 |
| 2025-01-02 | 6.830 | 6.840 | 6.600 | 6.620 | 6.620 | 3,915,113 |
| 2024-12-31 | 6.950 | 6.960 | 6.770 | 6.790 | 6.790 | 3,665,768 |
| 2024-12-30 | 6.990 | 7.050 | 6.840 | 6.910 | 6.910 | 3,134,718 |
| 2024-12-27 | 7.040 | 7.100 | 6.990 | 7.020 | 7.020 | 3,339,735 |
| 2024-12-26 | 7.030 | 7.070 | 6.990 | 7.050 | 7.050 | 3,179,584 |
| 2024-12-25 | 7.080 | 7.130 | 6.700 | 7.050 | 7.050 | 8,825,000 |
| 2024-12-24 | 7.180 | 7.190 | 7.020 | 7.040 | 7.040 | 4,278,372 |
| 2024-12-23 | 7.350 | 7.370 | 7.140 | 7.140 | 7.140 | 4,889,265 |
| 2024-12-20 | 7.290 | 7.390 | 7.240 | 7.330 | 7.330 | 2,851,492 |
| 2024-12-19 | 7.170 | 7.290 | 7.160 | 7.260 | 7.260 | 3,009,000 |
| 2024-12-18 | 7.310 | 7.370 | 7.210 | 7.230 | 7.230 | 3,242,029 |
| 2024-12-17 | 7.550 | 7.570 | 7.280 | 7.280 | 7.280 | 5,644,011 |
| 2024-12-16 | 7.580 | 7.640 | 7.500 | 7.510 | 7.510 | 3,643,459 |
| 2024-12-13 | 7.820 | 7.840 | 7.600 | 7.600 | 7.600 | 6,320,839 |
| 2024-12-12 | 7.820 | 7.870 | 7.770 | 7.850 | 7.850 | 4,602,204 |
| 2024-12-11 | 7.780 | 7.820 | 7.750 | 7.810 | 7.810 | 3,518,300 |
| 2024-12-10 | 7.950 | 7.980 | 7.760 | 7.770 | 7.770 | 6,803,283 |
| 2024-12-09 | 7.780 | 7.880 | 7.710 | 7.750 | 7.750 | 6,863,415 |
| 2024-12-06 | 7.660 | 7.770 | 7.570 | 7.740 | 7.740 | 6,281,236 |
| 2024-12-05 | 7.610 | 7.740 | 7.590 | 7.670 | 7.670 | 3,611,944 |
| 2024-12-04 | 7.790 | 7.790 | 7.580 | 7.610 | 7.610 | 4,926,902 |
| 2024-12-03 | 7.850 | 7.860 | 7.710 | 7.750 | 7.750 | 5,076,047 |
| 2024-12-02 | 7.620 | 7.910 | 7.620 | 7.810 | 7.810 | 8,033,084 |
| 2024-11-29 | 7.660 | 7.710 | 7.450 | 7.650 | 7.650 | 6,239,344 |
| 2024-11-28 | 7.660 | 7.770 | 7.600 | 7.610 | 7.610 | 5,110,674 |
| 2024-11-27 | 7.400 | 7.650 | 7.300 | 7.640 | 7.640 | 5,267,049 |
| 2024-11-26 | 7.400 | 7.810 | 7.400 | 7.440 | 7.440 | 5,766,902 |
| 2024-11-25 | 7.380 | 7.450 | 7.280 | 7.430 | 7.430 | 5,200,216 |
| 2024-11-22 | 7.660 | 7.730 | 7.310 | 7.320 | 7.320 | 6,910,080 |
| 2024-11-21 | 7.650 | 7.870 | 7.640 | 7.740 | 7.740 | 6,473,653 |
| 2024-11-20 | 7.440 | 7.860 | 7.410 | 7.710 | 7.710 | 9,814,118 |
| 2024-11-19 | 7.420 | 7.490 | 7.250 | 7.440 | 7.440 | 6,245,478 |
| 2024-11-18 | 7.600 | 7.750 | 7.370 | 7.400 | 7.400 | 9,451,699 |
| 2024-11-15 | 7.960 | 8.030 | 7.600 | 7.600 | 7.600 | 10,741,574 |
| 2024-11-14 | 8.230 | 8.240 | 7.930 | 7.950 | 7.950 | 7,940,504 |
| 2024-11-13 | 8.230 | 8.360 | 7.990 | 8.220 | 8.220 | 9,940,994 |
| 2024-11-12 | 8.290 | 8.480 | 8.130 | 8.180 | 8.180 | 14,909,737 |
| 2024-11-11 | 8.080 | 8.270 | 8.050 | 8.220 | 8.220 | 9,263,652 |
| 2024-11-08 | 8.160 | 8.280 | 7.990 | 8.060 | 8.060 | 12,826,170 |
| 2024-11-07 | 8.500 | 8.500 | 8.000 | 8.060 | 8.060 | 21,161,199 |
| 2024-11-06 | 7.500 | 8.580 | 7.500 | 8.090 | 8.090 | 34,741,663 |
| 2024-11-05 | 6.970 | 7.150 | 6.910 | 7.150 | 7.150 | 6,050,761 |
| 2024-11-04 | 6.880 | 6.980 | 6.820 | 6.940 | 6.940 | 3,889,526 |
| 2024-11-01 | 7.000 | 7.130 | 6.800 | 6.810 | 6.810 | 7,153,483 |
| 2024-10-31 | 6.920 | 7.180 | 6.860 | 7.030 | 7.030 | 7,643,797 |
| 2024-10-30 | 6.960 | 7.050 | 6.810 | 6.870 | 6.870 | 8,831,075 |
| 2024-10-29 | 7.230 | 7.320 | 6.950 | 6.990 | 6.990 | 9,639,869 |
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.