Yonghe Medical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 9.280 | 9.380 | 8.860 | 9.080 | 8.725 | 1,075,700 |
| 2022-11-15 | 9.110 | 9.160 | 8.700 | 8.860 | 8.514 | 755,000 |
| 2022-11-14 | 7.860 | 9.180 | 7.860 | 8.960 | 8.610 | 1,978,500 |
| 2022-11-11 | 8.050 | 8.400 | 7.740 | 7.860 | 7.553 | 808,500 |
| 2022-11-10 | 7.930 | 7.930 | 7.430 | 7.760 | 7.457 | 535,500 |
| 2022-11-09 | 8.180 | 8.300 | 7.870 | 7.940 | 7.630 | 220,500 |
| 2022-11-08 | 8.250 | 8.280 | 8.030 | 8.190 | 7.870 | 144,000 |
| 2022-11-07 | 8.160 | 8.300 | 7.840 | 8.180 | 7.860 | 881,500 |
| 2022-11-04 | 7.840 | 8.110 | 7.620 | 8.000 | 7.687 | 754,000 |
| 2022-11-03 | 7.910 | 8.110 | 7.600 | 7.610 | 7.313 | 285,000 |
| 2022-11-02 | 7.570 | 8.120 | 7.510 | 7.940 | 7.630 | 489,000 |
| 2022-11-01 | 7.580 | 7.810 | 7.260 | 7.650 | 7.351 | 564,500 |
| 2022-10-31 | 8.010 | 8.030 | 7.430 | 7.430 | 7.140 | 866,000 |
| 2022-10-28 | 8.110 | 8.110 | 7.680 | 8.000 | 7.687 | 514,000 |
| 2022-10-27 | 8.100 | 8.190 | 7.790 | 8.030 | 7.716 | 424,500 |
| 2022-10-26 | 7.680 | 8.180 | 7.530 | 8.030 | 7.716 | 522,000 |
| 2022-10-25 | 7.570 | 7.620 | 7.360 | 7.530 | 7.236 | 355,000 |
| 2022-10-24 | 7.860 | 7.930 | 7.400 | 7.650 | 7.351 | 548,000 |
| 2022-10-21 | 8.000 | 8.150 | 7.620 | 7.880 | 7.572 | 241,500 |
| 2022-10-20 | 7.780 | 7.790 | 7.480 | 7.700 | 7.399 | 102,500 |
| 2022-10-19 | 8.080 | 8.310 | 7.700 | 7.860 | 7.553 | 201,000 |
| 2022-10-18 | 7.800 | 8.180 | 7.800 | 8.080 | 7.764 | 252,500 |
| 2022-10-17 | 7.400 | 8.140 | 7.210 | 7.980 | 7.668 | 1,047,500 |
| 2022-10-14 | 7.260 | 7.590 | 7.160 | 7.300 | 7.015 | 626,500 |
| 2022-10-13 | 7.330 | 7.460 | 7.100 | 7.120 | 6.842 | 434,000 |
| 2022-10-12 | 7.540 | 7.540 | 7.050 | 7.330 | 7.044 | 436,500 |
| 2022-10-11 | 7.560 | 7.600 | 7.220 | 7.480 | 7.188 | 409,500 |
| 2022-10-10 | 7.600 | 7.760 | 7.340 | 7.380 | 7.092 | 146,500 |
| 2022-10-07 | 7.760 | 7.830 | 7.450 | 7.730 | 7.428 | 129,500 |
| 2022-10-06 | 8.080 | 8.080 | 7.440 | 7.870 | 7.562 | 74,700 |
| 2022-10-05 | 8.260 | 8.410 | 7.800 | 7.900 | 7.591 | 64,500 |
| 2022-10-03 | 8.410 | 8.430 | 7.870 | 7.870 | 7.562 | 89,500 |
| 2022-09-30 | 7.550 | 8.430 | 7.220 | 8.430 | 8.101 | 396,116 |
| 2022-09-29 | 7.540 | 7.730 | 7.120 | 7.730 | 7.428 | 258,500 |
| 2022-09-28 | 7.580 | 7.580 | 7.190 | 7.430 | 7.140 | 304,500 |
| 2022-09-27 | 7.490 | 7.500 | 7.050 | 7.430 | 7.140 | 472,500 |
| 2022-09-26 | 7.410 | 7.410 | 7.100 | 7.290 | 7.005 | 202,500 |
| 2022-09-23 | 7.290 | 7.340 | 6.960 | 7.060 | 6.784 | 397,000 |
| 2022-09-22 | 7.110 | 7.710 | 7.110 | 7.240 | 6.957 | 549,500 |
| 2022-09-21 | 7.840 | 7.840 | 7.500 | 7.500 | 7.207 | 489,000 |
| 2022-09-20 | 7.930 | 7.940 | 7.550 | 7.780 | 7.476 | 284,500 |
| 2022-09-19 | 7.880 | 7.880 | 7.490 | 7.570 | 7.274 | 458,500 |
| 2022-09-16 | 8.380 | 8.380 | 7.950 | 8.010 | 7.697 | 563,500 |
| 2022-09-15 | 7.960 | 8.410 | 7.780 | 8.370 | 8.043 | 1,191,500 |
| 2022-09-14 | 7.500 | 8.000 | 7.440 | 7.790 | 7.486 | 385,000 |
| 2022-09-13 | 7.560 | 7.800 | 7.550 | 7.710 | 7.409 | 271,500 |
| 2022-09-09 | 7.100 | 7.800 | 7.010 | 7.560 | 7.265 | 1,487,000 |
| 2022-09-08 | 7.380 | 7.400 | 6.870 | 7.010 | 6.736 | 633,500 |
| 2022-09-07 | 7.220 | 7.370 | 7.020 | 7.120 | 6.842 | 417,500 |
| 2022-09-06 | 7.180 | 7.320 | 6.900 | 7.220 | 6.938 | 918,500 |
| 2022-09-05 | 7.370 | 7.400 | 6.950 | 7.220 | 6.938 | 971,000 |
| 2022-09-02 | 7.920 | 8.020 | 7.500 | 7.550 | 7.255 | 345,500 |
| 2022-09-01 | 8.140 | 8.200 | 7.900 | 7.900 | 7.591 | 777,000 |
| 2022-08-31 | 7.490 | 8.430 | 7.090 | 8.350 | 8.024 | 1,840,500 |
| 2022-08-30 | 7.980 | 7.980 | 7.130 | 7.430 | 7.140 | 1,384,500 |
| 2022-08-29 | 7.740 | 7.900 | 7.250 | 7.490 | 7.197 | 1,678,000 |
| 2022-08-26 | 7.100 | 7.710 | 6.770 | 7.710 | 7.409 | 1,423,000 |
| 2022-08-25 | 6.700 | 7.010 | 6.620 | 6.910 | 6.640 | 493,500 |
| 2022-08-24 | 6.490 | 6.830 | 6.340 | 6.800 | 6.534 | 1,739,500 |
| 2022-08-23 | 7.210 | 7.210 | 6.310 | 6.400 | 6.150 | 2,070,500 |
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.