Yonghe Medical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1.220 | 1.250 | 1.170 | 1.170 | 1.124 | 355,500 |
| 2024-05-08 | 1.240 | 1.240 | 1.200 | 1.220 | 1.172 | 244,500 |
| 2024-05-07 | 1.270 | 1.270 | 1.210 | 1.250 | 1.201 | 211,000 |
| 2024-05-06 | 1.270 | 1.280 | 1.200 | 1.250 | 1.201 | 129,500 |
| 2024-05-03 | 1.200 | 1.280 | 1.170 | 1.270 | 1.220 | 431,500 |
| 2024-05-02 | 1.150 | 1.210 | 1.110 | 1.200 | 1.153 | 212,000 |
| 2024-04-30 | 1.210 | 1.210 | 1.110 | 1.150 | 1.105 | 173,000 |
| 2024-04-29 | 1.200 | 1.200 | 1.130 | 1.190 | 1.144 | 273,000 |
| 2024-04-26 | 1.200 | 1.200 | 1.100 | 1.160 | 1.115 | 222,500 |
| 2024-04-25 | 1.140 | 1.190 | 1.100 | 1.120 | 1.076 | 83,500 |
| 2024-04-24 | 1.100 | 1.130 | 1.070 | 1.130 | 1.086 | 171,000 |
| 2024-04-23 | 1.060 | 1.100 | 1.030 | 1.100 | 1.057 | 65,500 |
| 2024-04-22 | 1.100 | 1.100 | 1.000 | 1.070 | 1.028 | 171,000 |
| 2024-04-19 | 1.070 | 1.070 | 0.910 | 1.050 | 1.009 | 1,030,000 |
| 2024-04-18 | 1.110 | 1.140 | 1.030 | 1.080 | 1.038 | 165,000 |
| 2024-04-17 | 1.180 | 1.180 | 1.030 | 1.100 | 1.057 | 131,000 |
| 2024-04-16 | 1.100 | 1.140 | 1.030 | 1.100 | 1.057 | 179,500 |
| 2024-04-15 | 1.200 | 1.220 | 1.100 | 1.100 | 1.057 | 197,000 |
| 2024-04-12 | 1.130 | 1.200 | 1.120 | 1.200 | 1.153 | 96,000 |
| 2024-04-11 | 1.140 | 1.220 | 1.100 | 1.190 | 1.144 | 158,000 |
| 2024-04-10 | 1.110 | 1.260 | 1.110 | 1.140 | 1.095 | 206,500 |
| 2024-04-09 | 1.170 | 1.220 | 1.150 | 1.180 | 1.134 | 180,500 |
| 2024-04-08 | 1.140 | 1.180 | 1.080 | 1.170 | 1.124 | 152,000 |
| 2024-04-05 | 1.130 | 1.240 | 1.050 | 1.150 | 1.105 | 246,500 |
| 2024-04-03 | 1.250 | 1.250 | 1.070 | 1.130 | 1.086 | 543,500 |
| 2024-04-02 | 1.150 | 1.180 | 1.130 | 1.180 | 1.134 | 321,500 |
| 2024-03-28 | 1.030 | 1.160 | 1.030 | 1.150 | 1.105 | 172,500 |
| 2024-03-27 | 1.070 | 1.100 | 1.010 | 1.050 | 1.009 | 228,500 |
| 2024-03-26 | 1.050 | 1.120 | 1.050 | 1.080 | 1.038 | 64,000 |
| 2024-03-25 | 1.100 | 1.100 | 1.050 | 1.060 | 1.019 | 193,500 |
| 2024-03-22 | 1.070 | 1.120 | 1.050 | 1.110 | 1.067 | 252,500 |
| 2024-03-21 | 1.200 | 1.200 | 1.080 | 1.150 | 1.105 | 490,000 |
| 2024-03-20 | 1.470 | 1.470 | 1.050 | 1.160 | 1.115 | 1,016,000 |
| 2024-03-19 | 1.320 | 1.380 | 1.220 | 1.350 | 1.297 | 512,000 |
| 2024-03-18 | 1.400 | 1.470 | 1.310 | 1.310 | 1.259 | 165,800 |
| 2024-03-15 | 1.460 | 1.460 | 1.330 | 1.390 | 1.336 | 273,500 |
| 2024-03-14 | 1.480 | 1.490 | 1.390 | 1.470 | 1.413 | 199,500 |
| 2024-03-13 | 1.480 | 1.520 | 1.430 | 1.490 | 1.432 | 503,000 |
| 2024-03-12 | 1.460 | 1.500 | 1.400 | 1.460 | 1.403 | 423,000 |
| 2024-03-11 | 1.300 | 1.490 | 1.290 | 1.340 | 1.288 | 1,588,500 |
| 2024-03-08 | 1.310 | 1.360 | 1.260 | 1.330 | 1.278 | 188,000 |
| 2024-03-07 | 1.590 | 1.590 | 1.300 | 1.300 | 1.249 | 216,500 |
| 2024-03-06 | 1.310 | 1.410 | 1.300 | 1.360 | 1.307 | 623,000 |
| 2024-03-05 | 1.400 | 1.400 | 1.290 | 1.350 | 1.297 | 1,186,500 |
| 2024-03-04 | 1.760 | 1.760 | 1.370 | 1.380 | 1.326 | 2,545,000 |
| 2024-03-01 | 1.750 | 1.950 | 1.710 | 1.800 | 1.730 | 3,165,000 |
| 2024-02-29 | 1.750 | 1.820 | 1.730 | 1.750 | 1.682 | 1,802,000 |
| 2024-02-28 | 2.000 | 2.020 | 1.750 | 1.750 | 1.682 | 2,274,500 |
| 2024-02-27 | 1.930 | 2.020 | 1.900 | 1.970 | 1.893 | 354,000 |
| 2024-02-26 | 2.100 | 2.100 | 1.930 | 2.000 | 1.922 | 689,000 |
| 2024-02-23 | 1.990 | 2.020 | 1.950 | 2.000 | 1.922 | 338,000 |
| 2024-02-22 | 1.880 | 1.990 | 1.830 | 1.980 | 1.903 | 770,000 |
| 2024-02-21 | 1.810 | 1.910 | 1.810 | 1.880 | 1.807 | 764,500 |
| 2024-02-20 | 1.830 | 1.840 | 1.750 | 1.810 | 1.739 | 176,500 |
| 2024-02-19 | 1.770 | 1.830 | 1.750 | 1.810 | 1.739 | 484,500 |
| 2024-02-16 | 1.750 | 1.830 | 1.720 | 1.780 | 1.710 | 358,500 |
| 2024-02-15 | 2.050 | 2.050 | 1.630 | 1.750 | 1.682 | 384,500 |
| 2024-02-14 | 2.050 | 2.050 | 1.740 | 1.950 | 1.874 | 107,500 |
| 2024-02-09 | 1.880 | 1.880 | 1.790 | 1.810 | 1.739 | 29,000 |
| 2024-02-08 | 1.840 | 1.840 | 1.750 | 1.800 | 1.730 | 655,000 |
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.