Wuhan Youji Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.330 | 7.370 | 7.300 | 7.350 | 7.080 | 46,000 |
| 2026-04-24 | 6.740 | 6.740 | 6.740 | 6.740 | 6.492 | 2,000 |
| 2026-04-23 | 6.740 | 6.740 | 6.600 | 6.740 | 6.492 | 30,000 |
| 2026-04-22 | 6.800 | 6.800 | 6.710 | 6.740 | 6.492 | 8,500 |
| 2026-04-21 | 7.090 | 7.090 | 7.060 | 7.060 | 6.800 | 3,500 |
| 2026-04-20 | 7.190 | 7.190 | 7.100 | 7.100 | 6.839 | 3,000 |
| 2026-04-16 | 6.500 | 6.900 | 6.100 | 6.740 | 6.492 | 23,000 |
| 2026-04-15 | 7.290 | 7.290 | 6.880 | 7.000 | 6.742 | 17,500 |
| 2026-04-14 | 7.080 | 7.080 | 7.080 | 7.080 | 6.819 | 500 |
| 2026-04-13 | 7.060 | 7.060 | 7.030 | 7.060 | 6.800 | 3,500 |
| 2026-04-10 | 7.060 | 7.060 | 7.050 | 7.060 | 6.800 | 13,500 |
| 2026-04-09 | 6.990 | 7.000 | 6.900 | 7.000 | 6.742 | 4,000 |
| 2026-04-08 | 7.010 | 7.010 | 6.990 | 6.990 | 6.733 | 12,500 |
| 2026-04-02 | 7.220 | 7.220 | 7.220 | 7.220 | 6.954 | 5,500 |
| 2026-04-01 | 7.250 | 7.250 | 7.250 | 7.250 | 6.983 | 5,500 |
| 2026-03-31 | 7.330 | 7.330 | 7.250 | 7.250 | 6.983 | 11,500 |
| 2026-03-30 | 7.330 | 7.330 | 7.310 | 7.330 | 7.060 | 17,500 |
| 2026-03-27 | 7.270 | 7.350 | 7.190 | 7.330 | 7.060 | 170,000 |
| 2026-03-26 | 7.230 | 7.310 | 7.230 | 7.310 | 7.041 | 55,000 |
| 2026-03-25 | 7.270 | 7.460 | 7.040 | 7.230 | 6.964 | 52,500 |
| 2026-03-24 | 6.690 | 7.210 | 6.680 | 7.210 | 6.945 | 47,500 |
| 2026-03-23 | 6.830 | 6.830 | 6.700 | 6.700 | 6.453 | 57,500 |
| 2026-03-20 | 7.800 | 7.810 | 6.930 | 6.930 | 6.675 | 76,000 |
| 2026-03-19 | 7.100 | 7.700 | 7.100 | 7.700 | 7.417 | 176,000 |
| 2026-03-18 | 7.000 | 7.500 | 7.000 | 7.100 | 6.839 | 130,000 |
| 2026-03-17 | 5.980 | 7.990 | 5.980 | 6.770 | 6.521 | 390,500 |
| 2026-03-16 | 5.960 | 5.980 | 5.810 | 5.980 | 5.760 | 118,500 |
| 2026-03-13 | 5.540 | 5.550 | 5.510 | 5.550 | 5.346 | 25,000 |
| 2026-03-12 | 5.510 | 5.970 | 5.510 | 5.510 | 5.307 | 10,500 |
| 2026-03-11 | 5.330 | 5.480 | 5.330 | 5.480 | 5.278 | 1,500 |
| 2026-03-09 | 5.160 | 5.800 | 5.160 | 5.800 | 5.587 | 6,000 |
| 2026-03-06 | 5.750 | 5.760 | 5.750 | 5.760 | 5.548 | 5,000 |
| 2026-03-05 | 5.800 | 5.800 | 5.750 | 5.750 | 5.538 | 4,000 |
| 2026-03-04 | 5.770 | 5.810 | 5.760 | 5.800 | 5.587 | 13,000 |
| 2026-03-03 | 5.620 | 5.630 | 5.620 | 5.630 | 5.423 | 7,000 |
| 2026-03-02 | 6.000 | 6.000 | 5.630 | 5.630 | 5.423 | 31,500 |
| 2026-02-27 | 5.890 | 5.990 | 5.880 | 5.900 | 5.683 | 37,500 |
| 2026-02-26 | 5.690 | 5.900 | 5.690 | 5.890 | 5.673 | 18,500 |
| 2026-02-25 | 5.590 | 5.650 | 5.590 | 5.650 | 5.442 | 8,000 |
| 2026-02-23 | 5.420 | 5.500 | 5.420 | 5.500 | 5.298 | 27,000 |
| 2026-02-16 | 5.500 | 5.600 | 5.500 | 5.600 | 5.394 | 53,500 |
| 2026-02-12 | 5.380 | 5.400 | 5.350 | 5.400 | 5.201 | 40,500 |
| 2026-02-11 | 5.440 | 5.440 | 5.440 | 5.440 | 5.240 | 2,500 |
| 2026-02-10 | 5.400 | 5.400 | 5.390 | 5.390 | 5.192 | 4,500 |
| 2026-02-09 | 5.400 | 5.400 | 5.390 | 5.390 | 5.192 | 3,000 |
| 2026-02-06 | 5.390 | 5.390 | 5.130 | 5.140 | 4.951 | 6,000 |
| 2026-02-05 | 5.400 | 5.400 | 5.070 | 5.160 | 4.970 | 38,000 |
| 2026-02-02 | 5.650 | 5.650 | 5.650 | 5.650 | 5.442 | 31,000 |
| 2026-01-30 | 5.550 | 5.650 | 5.550 | 5.650 | 5.442 | 28,000 |
| 2026-01-29 | 5.590 | 5.590 | 5.550 | 5.550 | 5.346 | 11,000 |
| 2026-01-28 | 5.300 | 5.620 | 5.280 | 5.590 | 5.384 | 36,000 |
| 2026-01-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.009 | 1,000 |
| 2026-01-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.009 | 5,000 |
| 2026-01-22 | 5.250 | 5.250 | 5.090 | 5.120 | 4.932 | 15,500 |
| 2026-01-20 | 5.300 | 5.300 | 5.260 | 5.260 | 5.066 | 7,500 |
| 2026-01-19 | 5.260 | 5.260 | 5.260 | 5.260 | 5.066 | 6,000 |
| 2026-01-16 | 5.260 | 5.260 | 5.260 | 5.260 | 5.066 | 1,500 |
| 2026-01-14 | 5.350 | 5.350 | 5.250 | 5.260 | 5.066 | 24,000 |
| 2026-01-12 | 5.390 | 5.390 | 5.380 | 5.380 | 5.182 | 2,000 |
| 2026-01-08 | 5.120 | 5.120 | 5.090 | 5.110 | 4.922 | 5,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.3681 HKD |
| 2025-05-20 | 0.5217 HKD |
| 2024-10-23 | 0.5314 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.