Wuhan Youji Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 5.120 | 5.120 | 5.090 | 5.110 | 4.922 | 5,500 |
| 2026-01-07 | 5.490 | 5.500 | 5.380 | 5.380 | 5.182 | 24,000 |
| 2026-01-02 | 5.300 | 5.300 | 5.280 | 5.280 | 5.086 | 6,000 |
| 2025-12-31 | 5.360 | 5.360 | 5.350 | 5.350 | 5.153 | 1,000 |
| 2025-12-29 | 5.350 | 5.350 | 5.350 | 5.350 | 5.153 | 1,000 |
| 2025-12-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.153 | 30,000 |
| 2025-12-22 | 5.350 | 5.360 | 5.350 | 5.350 | 5.153 | 30,500 |
| 2025-12-17 | 5.350 | 5.350 | 5.320 | 5.330 | 5.134 | 14,000 |
| 2025-12-16 | 5.220 | 5.220 | 5.220 | 5.220 | 5.028 | 500 |
| 2025-12-15 | 5.500 | 5.500 | 5.490 | 5.490 | 5.288 | 2,000 |
| 2025-12-11 | 5.500 | 5.500 | 5.340 | 5.500 | 5.298 | 31,000 |
| 2025-12-10 | 5.310 | 5.640 | 5.310 | 5.630 | 5.423 | 6,500 |
| 2025-12-09 | 5.190 | 5.190 | 5.050 | 5.060 | 4.874 | 5,000 |
| 2025-12-08 | 5.150 | 5.150 | 4.820 | 5.000 | 4.816 | 14,500 |
| 2025-12-05 | 5.010 | 5.240 | 5.010 | 5.240 | 5.047 | 13,500 |
| 2025-12-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.298 | 18,500 |
| 2025-11-28 | 5.550 | 5.550 | 5.500 | 5.500 | 5.298 | 13,500 |
| 2025-11-27 | 5.450 | 5.500 | 5.450 | 5.500 | 5.298 | 19,000 |
| 2025-11-26 | 5.350 | 5.400 | 5.310 | 5.400 | 5.201 | 25,500 |
| 2025-11-25 | 5.290 | 5.340 | 5.290 | 5.300 | 5.105 | 27,000 |
| 2025-11-20 | 5.150 | 5.150 | 5.100 | 5.100 | 4.912 | 27,500 |
| 2025-11-19 | 4.920 | 5.160 | 4.920 | 5.160 | 4.970 | 57,000 |
| 2025-11-18 | 4.920 | 4.920 | 4.920 | 4.920 | 4.739 | 7,000 |
| 2025-11-17 | 4.870 | 4.910 | 4.850 | 4.910 | 4.729 | 46,500 |
| 2025-11-14 | 4.890 | 4.890 | 4.890 | 4.890 | 4.710 | 9,000 |
| 2025-11-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.720 | 40,500 |
| 2025-11-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.720 | 1,000 |
| 2025-11-11 | 4.950 | 4.950 | 4.950 | 4.950 | 4.768 | 10,000 |
| 2025-11-10 | 4.980 | 4.980 | 4.970 | 4.970 | 4.787 | 3,000 |
| 2025-11-06 | 4.940 | 4.940 | 4.900 | 4.900 | 4.720 | 500 |
| 2025-11-05 | 4.940 | 5.020 | 4.680 | 4.940 | 4.758 | 2,000 |
| 2025-11-04 | 4.660 | 4.940 | 4.660 | 4.940 | 4.758 | 13,500 |
| 2025-11-03 | 4.810 | 4.810 | 4.740 | 4.810 | 4.633 | 11,000 |
| 2025-10-31 | 4.800 | 5.090 | 4.700 | 4.900 | 4.720 | 167,000 |
| 2025-10-30 | 4.830 | 4.830 | 4.720 | 4.830 | 4.652 | 60,500 |
| 2025-10-28 | 4.820 | 5.020 | 4.820 | 5.000 | 4.816 | 20,500 |
| 2025-10-27 | 5.070 | 5.070 | 4.980 | 4.980 | 4.797 | 22,500 |
| 2025-10-24 | 5.100 | 5.100 | 5.090 | 5.090 | 4.903 | 30,000 |
| 2025-10-23 | 5.100 | 5.100 | 5.100 | 5.100 | 4.912 | 14,000 |
| 2025-10-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.912 | 21,000 |
| 2025-10-21 | 5.130 | 5.130 | 5.060 | 5.100 | 4.912 | 65,000 |
| 2025-10-20 | 5.060 | 5.060 | 5.060 | 5.060 | 4.874 | 2,000 |
| 2025-10-17 | 5.100 | 5.100 | 5.050 | 5.050 | 4.864 | 31,500 |
| 2025-10-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.912 | 180,000 |
| 2025-10-15 | 5.000 | 5.100 | 5.000 | 5.080 | 4.893 | 15,500 |
| 2025-10-14 | 5.210 | 5.210 | 5.180 | 5.180 | 4.989 | 82,000 |
| 2025-10-13 | 5.160 | 5.460 | 5.160 | 5.200 | 5.009 | 69,500 |
| 2025-10-10 | 5.160 | 5.160 | 5.160 | 5.160 | 4.970 | 1,500 |
| 2025-10-09 | 5.300 | 5.300 | 5.150 | 5.200 | 5.009 | 27,000 |
| 2025-10-08 | 5.300 | 5.300 | 5.280 | 5.300 | 5.105 | 26,500 |
| 2025-10-06 | 5.310 | 5.310 | 5.250 | 5.280 | 5.086 | 119,500 |
| 2025-10-03 | 5.200 | 5.330 | 5.200 | 5.300 | 5.105 | 128,500 |
| 2025-10-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.009 | 11,500 |
| 2025-09-30 | 5.150 | 5.200 | 5.150 | 5.200 | 5.009 | 11,500 |
| 2025-09-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.105 | 10,500 |
| 2025-09-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.105 | 10,500 |
| 2025-09-25 | 5.310 | 5.310 | 5.290 | 5.300 | 5.105 | 11,500 |
| 2025-09-24 | 5.350 | 5.350 | 5.300 | 5.310 | 5.115 | 10,500 |
| 2025-09-23 | 5.450 | 5.450 | 5.420 | 5.420 | 5.221 | 3,000 |
| 2025-09-22 | 5.400 | 5.410 | 5.400 | 5.410 | 5.211 | 23,000 |
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.