Jiangsu Yahong Meditech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.270 | 7.270 | 7.110 | 7.230 | 7.230 | 9,243,041 |
| 2024-10-25 | 6.740 | 7.280 | 6.700 | 7.230 | 7.230 | 15,655,878 |
| 2024-10-24 | 6.670 | 6.770 | 6.590 | 6.650 | 6.650 | 6,305,068 |
| 2024-10-23 | 6.580 | 6.660 | 6.500 | 6.580 | 6.580 | 5,329,624 |
| 2024-10-22 | 6.460 | 6.610 | 6.430 | 6.580 | 6.580 | 6,413,182 |
| 2024-10-21 | 6.290 | 6.550 | 6.290 | 6.480 | 6.480 | 7,829,508 |
| 2024-10-18 | 6.050 | 6.450 | 6.050 | 6.300 | 6.300 | 8,468,377 |
| 2024-10-17 | 6.030 | 6.230 | 6.030 | 6.070 | 6.070 | 7,160,394 |
| 2024-10-16 | 5.990 | 6.080 | 5.930 | 6.020 | 6.020 | 5,291,088 |
| 2024-10-15 | 6.160 | 6.200 | 6.010 | 6.030 | 6.030 | 5,467,400 |
| 2024-10-14 | 6.170 | 6.240 | 5.950 | 6.190 | 6.190 | 9,013,463 |
| 2024-10-11 | 6.710 | 6.710 | 6.090 | 6.170 | 6.170 | 12,263,002 |
| 2024-10-10 | 6.870 | 7.040 | 6.630 | 6.690 | 6.690 | 11,005,771 |
| 2024-10-09 | 7.100 | 7.260 | 6.730 | 6.770 | 6.770 | 15,539,135 |
| 2024-10-08 | 7.800 | 7.800 | 6.890 | 7.330 | 7.330 | 23,091,559 |
| 2024-09-30 | 6.000 | 6.650 | 6.000 | 6.600 | 6.600 | 17,452,436 |
| 2024-09-27 | 5.600 | 5.850 | 5.550 | 5.810 | 5.810 | 5,820,478 |
| 2024-09-26 | 5.350 | 5.470 | 5.300 | 5.470 | 5.470 | 4,263,484 |
| 2024-09-25 | 5.260 | 5.420 | 5.260 | 5.320 | 5.320 | 4,305,922 |
| 2024-09-24 | 5.070 | 5.230 | 5.050 | 5.230 | 5.230 | 3,463,734 |
| 2024-09-23 | 5.120 | 5.130 | 5.040 | 5.050 | 5.050 | 1,723,617 |
| 2024-09-20 | 5.090 | 5.120 | 5.020 | 5.080 | 5.080 | 3,036,388 |
| 2024-09-19 | 5.050 | 5.130 | 5.000 | 5.090 | 5.090 | 2,615,206 |
| 2024-09-18 | 5.140 | 5.160 | 4.970 | 5.050 | 5.050 | 2,565,758 |
| 2024-09-13 | 5.230 | 5.230 | 5.080 | 5.110 | 5.110 | 2,689,422 |
| 2024-09-12 | 5.200 | 5.290 | 5.170 | 5.180 | 5.180 | 2,282,921 |
| 2024-09-11 | 5.180 | 5.220 | 5.140 | 5.180 | 5.180 | 1,785,791 |
| 2024-09-10 | 5.160 | 5.200 | 5.110 | 5.180 | 5.180 | 2,005,023 |
| 2024-09-09 | 5.150 | 5.270 | 5.120 | 5.150 | 5.150 | 3,287,900 |
| 2024-09-06 | 5.220 | 5.240 | 5.140 | 5.150 | 5.150 | 2,492,065 |
| 2024-09-05 | 5.170 | 5.210 | 5.140 | 5.200 | 5.200 | 2,229,770 |
| 2024-09-04 | 5.180 | 5.210 | 5.120 | 5.130 | 5.130 | 2,294,812 |
| 2024-09-03 | 5.170 | 5.280 | 5.120 | 5.180 | 5.180 | 3,043,605 |
| 2024-09-02 | 5.280 | 5.320 | 5.150 | 5.150 | 5.150 | 4,449,746 |
| 2024-08-30 | 5.080 | 5.370 | 5.050 | 5.300 | 5.300 | 7,208,390 |
| 2024-08-29 | 4.830 | 5.060 | 4.830 | 5.030 | 5.030 | 4,838,245 |
| 2024-08-28 | 4.800 | 4.870 | 4.730 | 4.820 | 4.820 | 2,254,149 |
| 2024-08-27 | 4.830 | 4.920 | 4.780 | 4.820 | 4.820 | 1,930,527 |
| 2024-08-26 | 4.770 | 4.880 | 4.730 | 4.830 | 4.830 | 2,536,139 |
| 2024-08-23 | 4.830 | 4.850 | 4.710 | 4.740 | 4.740 | 2,274,805 |
| 2024-08-22 | 4.900 | 4.930 | 4.800 | 4.800 | 4.800 | 2,376,077 |
| 2024-08-21 | 4.950 | 4.990 | 4.870 | 4.880 | 4.880 | 2,557,305 |
| 2024-08-20 | 5.050 | 5.090 | 4.940 | 4.950 | 4.950 | 2,992,744 |
| 2024-08-19 | 5.120 | 5.150 | 5.060 | 5.070 | 5.070 | 2,560,528 |
| 2024-08-16 | 5.110 | 5.180 | 5.070 | 5.120 | 5.120 | 2,732,230 |
| 2024-08-15 | 5.120 | 5.160 | 4.990 | 5.100 | 5.100 | 3,513,223 |
| 2024-08-14 | 5.180 | 5.180 | 5.090 | 5.110 | 5.110 | 1,902,971 |
| 2024-08-13 | 5.210 | 5.210 | 5.090 | 5.170 | 5.170 | 2,397,681 |
| 2024-08-12 | 5.180 | 5.270 | 5.150 | 5.190 | 5.190 | 2,545,069 |
| 2024-08-09 | 5.270 | 5.340 | 5.160 | 5.170 | 5.170 | 3,206,170 |
| 2024-08-08 | 5.190 | 5.320 | 5.190 | 5.270 | 5.270 | 3,327,543 |
| 2024-08-07 | 5.250 | 5.270 | 5.160 | 5.210 | 5.210 | 2,556,004 |
| 2024-08-06 | 5.130 | 5.260 | 5.110 | 5.260 | 5.260 | 3,975,155 |
| 2024-08-05 | 5.220 | 5.300 | 5.080 | 5.090 | 5.090 | 4,394,840 |
| 2024-08-02 | 5.200 | 5.320 | 5.160 | 5.220 | 5.220 | 4,800,699 |
| 2024-08-01 | 5.180 | 5.250 | 5.150 | 5.200 | 5.200 | 3,701,624 |
| 2024-07-31 | 4.950 | 5.170 | 4.900 | 5.170 | 5.170 | 5,797,861 |
| 2024-07-30 | 4.950 | 4.990 | 4.910 | 4.940 | 4.940 | 2,127,739 |
| 2024-07-29 | 5.000 | 5.000 | 4.890 | 4.930 | 4.930 | 2,723,902 |
| 2024-07-26 | 5.000 | 5.020 | 4.930 | 4.970 | 4.970 | 2,420,321 |
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.