Yonghe Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.780	0.800	0.740	0.800	0.769	62,000
2024-08-05	0.800	0.850	0.730	0.770	0.740	70,500
2024-08-02	0.820	0.820	0.800	0.820	0.788	28,000
2024-08-01	0.850	0.850	0.800	0.850	0.817	19,500
2024-07-31	0.820	0.850	0.800	0.850	0.817	29,500
2024-07-30	0.820	0.850	0.730	0.820	0.788	578,500
2024-07-29	0.840	0.840	0.800	0.800	0.769	44,000
2024-07-26	0.860	0.860	0.810	0.820	0.788	31,000
2024-07-25	0.850	0.850	0.790	0.830	0.798	128,000
2024-07-24	0.820	0.840	0.760	0.830	0.798	80,500
2024-07-23	0.770	0.820	0.740	0.820	0.788	542,000
2024-07-22	0.860	0.860	0.800	0.820	0.788	12,000
2024-07-19	0.890	0.890	0.850	0.860	0.826	3,000
2024-07-18	0.810	0.900	0.790	0.860	0.826	55,000
2024-07-17	0.850	0.930	0.810	0.810	0.778	181,500
2024-07-16	0.790	0.860	0.790	0.860	0.826	23,000
2024-07-15	0.850	0.850	0.820	0.840	0.807	95,500
2024-07-12	0.850	0.860	0.830	0.850	0.817	106,500
2024-07-11	0.810	0.850	0.760	0.810	0.778	170,500
2024-07-10	0.830	0.850	0.810	0.810	0.778	24,000
2024-07-09	0.850	0.850	0.790	0.830	0.798	159,000
2024-07-08	0.860	0.890	0.780	0.840	0.807	382,500
2024-07-05	0.880	0.880	0.820	0.870	0.836	685,000
2024-07-04	0.920	0.920	0.860	0.890	0.855	220,000
2024-07-03	0.950	0.950	0.920	0.930	0.894	64,500
2024-07-02	0.960	0.980	0.940	0.960	0.923	112,500
2024-06-28	0.980	0.980	0.940	0.970	0.932	14,500
2024-06-27	0.970	0.990	0.930	0.990	0.951	374,000
2024-06-26	0.970	0.970	0.950	0.970	0.932	58,500
2024-06-25	0.980	0.980	0.970	0.970	0.932	4,000
2024-06-24	0.960	0.980	0.950	0.980	0.942	143,000
2024-06-21	0.980	1.000	0.980	1.000	0.961	62,500
2024-06-20	1.010	1.010	0.950	1.000	0.961	222,000
2024-06-19	1.030	1.030	0.990	1.010	0.971	62,000
2024-06-18	1.000	1.020	0.970	1.000	0.961	175,500
2024-06-17	0.940	1.020	0.940	1.010	0.971	241,000
2024-06-14	1.020	1.040	1.000	1.000	0.961	91,500
2024-06-13	1.040	1.060	1.000	1.030	0.990	254,000
2024-06-12	1.040	1.090	0.970	1.070	1.028	229,500
2024-06-11	1.090	1.110	1.010	1.020	0.980	322,000
2024-06-07	1.100	1.160	1.080	1.090	1.047	273,000
2024-06-06	1.140	1.140	1.110	1.110	1.067	111,500
2024-06-05	1.150	1.150	1.100	1.140	1.095	69,000
2024-06-04	1.160	1.160	1.110	1.140	1.095	30,000
2024-06-03	1.160	1.160	1.100	1.150	1.105	103,000
2024-05-31	1.130	1.170	1.070	1.170	1.124	117,000
2024-05-30	1.150	1.150	1.100	1.140	1.095	110,000
2024-05-29	1.120	1.160	1.100	1.160	1.115	29,500
2024-05-28	1.080	1.100	1.060	1.100	1.057	169,500
2024-05-27	1.050	1.110	1.030	1.110	1.067	276,500
2024-05-24	1.100	1.100	1.040	1.080	1.038	85,000
2024-05-23	1.130	1.130	1.100	1.110	1.067	243,500
2024-05-22	1.150	1.160	1.110	1.160	1.115	247,000
2024-05-21	1.190	1.190	1.120	1.160	1.115	366,000
2024-05-20	1.220	1.250	1.190	1.200	1.153	515,500
2024-05-17	1.180	1.230	1.140	1.230	1.182	594,500
2024-05-16	1.150	1.180	1.130	1.180	1.134	245,000
2024-05-14	1.180	1.190	1.150	1.180	1.134	469,500
2024-05-13	1.180	1.190	1.150	1.190	1.144	163,500
2024-05-10	1.190	1.210	1.170	1.210	1.163	205,000

← NewerPage 10 of 20 · 1,189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0860 HKD
2022-06-30	0.0930 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.