Wuhan Youji Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-19	5.400	5.400	5.240	5.310	5.115	31,500
2025-09-18	5.560	5.560	5.500	5.500	5.298	9,000
2025-09-17	5.870	5.870	5.590	5.590	5.384	43,500
2025-09-16	6.080	6.080	5.800	5.860	5.644	19,500
2025-09-12	6.200	6.200	6.010	6.120	5.895	15,000
2025-09-11	6.270	6.270	6.250	6.250	6.020	4,500
2025-09-10	6.250	6.250	6.250	6.250	6.020	5,000
2025-09-09	6.250	6.250	6.250	6.250	6.020	8,500
2025-09-08	6.340	6.370	6.250	6.250	6.020	27,500
2025-09-04	6.320	6.360	6.300	6.360	6.126	28,500
2025-09-03	6.300	6.380	6.260	6.360	6.126	4,500
2025-09-02	6.580	6.580	6.390	6.580	6.338	5,000
2025-09-01	6.310	6.590	6.310	6.580	6.338	19,000
2025-08-28	6.490	6.590	6.490	6.590	6.347	10,000
2025-08-26	6.500	6.500	6.500	6.500	6.261	2,500
2025-08-25	6.840	6.840	6.550	6.600	6.357	42,500
2025-08-22	6.840	6.860	6.840	6.860	6.608	16,500
2025-08-21	6.660	6.850	6.660	6.840	6.588	8,500
2025-08-20	6.850	6.850	6.660	6.850	6.598	14,000
2025-08-19	6.820	6.840	6.820	6.840	6.588	4,500
2025-08-18	6.720	6.800	6.710	6.800	6.550	50,500
2025-08-15	6.710	6.720	6.710	6.720	6.473	10,000
2025-08-14	6.700	6.760	6.600	6.660	6.415	33,000
2025-08-13	6.800	6.800	6.800	6.800	6.550	3,000
2025-08-12	6.800	6.800	6.800	6.800	6.550	1,000
2025-08-11	6.750	6.910	6.750	6.900	6.646	37,000
2025-08-08	6.960	6.960	6.950	6.950	6.694	26,500
2025-08-07	6.800	7.000	6.800	6.950	6.694	39,500
2025-08-06	6.550	6.850	6.550	6.800	6.550	45,500
2025-08-05	6.510	6.510	6.410	6.500	6.261	13,000
2025-08-01	6.520	6.600	6.480	6.550	6.309	51,500
2025-07-31	6.390	6.500	6.390	6.490	6.251	25,500
2025-07-30	6.370	6.370	6.370	6.370	6.136	9,500
2025-07-29	6.360	6.360	6.360	6.360	6.126	6,500
2025-07-28	6.350	6.360	6.350	6.360	6.126	3,000
2025-07-25	6.350	6.350	6.300	6.350	6.116	48,000
2025-07-24	6.540	6.590	6.420	6.470	6.232	68,000
2025-07-23	6.500	6.540	6.440	6.540	6.299	19,500
2025-07-22	6.500	6.510	6.440	6.490	6.251	25,500
2025-07-21	6.550	6.600	6.550	6.580	6.338	19,000
2025-07-18	6.560	6.600	6.560	6.560	6.319	8,500
2025-07-17	6.600	6.600	6.460	6.460	6.222	12,500
2025-07-16	6.460	6.620	6.390	6.620	6.376	42,500
2025-07-15	6.460	6.510	6.460	6.510	6.270	17,000
2025-07-14	6.650	6.650	6.560	6.600	6.357	115,000
2025-07-11	6.710	6.710	6.600	6.600	6.357	42,000
2025-07-10	6.700	6.710	6.560	6.710	6.463	19,500
2025-07-09	6.780	6.810	6.700	6.810	6.559	33,000
2025-07-04	6.720	6.770	6.700	6.700	6.453	42,000
2025-07-03	6.820	6.820	6.760	6.780	6.530	17,000
2025-07-02	6.800	6.860	6.800	6.860	6.608	13,000
2025-06-30	6.720	6.830	6.720	6.800	6.550	18,500
2025-06-27	6.720	6.850	6.720	6.850	6.598	1,000
2025-06-26	6.860	6.870	6.750	6.870	6.617	10,500
2025-06-25	6.680	6.860	6.680	6.860	6.608	16,500
2025-06-24	6.800	6.850	6.800	6.850	6.598	16,000
2025-06-23	6.680	6.800	6.680	6.800	6.550	5,000
2025-06-20	6.680	6.700	6.680	6.700	6.453	5,000
2025-06-19	6.710	6.720	6.700	6.700	6.453	18,000
2025-06-18	6.720	6.840	6.700	6.840	6.588	5,000

← NewerPage 5 of 9 · 523 trading daysOlder →

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.