Wuhan Youji Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | 6.730 | 6.850 | 6.730 | 6.850 | 6.598 | 17,000 |
| 2025-06-16 | 6.880 | 6.960 | 6.700 | 6.720 | 6.473 | 28,500 |
| 2025-06-13 | 6.800 | 6.870 | 6.730 | 6.870 | 6.617 | 60,000 |
| 2025-06-12 | 6.810 | 6.890 | 6.810 | 6.890 | 6.636 | 1,000 |
| 2025-06-11 | 6.850 | 6.890 | 6.850 | 6.890 | 6.636 | 9,500 |
| 2025-06-10 | 6.810 | 6.980 | 6.810 | 6.880 | 6.627 | 7,000 |
| 2025-06-09 | 7.000 | 7.000 | 6.850 | 6.900 | 6.646 | 6,500 |
| 2025-06-06 | 7.000 | 7.010 | 6.850 | 7.000 | 6.742 | 43,000 |
| 2025-06-05 | 6.820 | 7.020 | 6.820 | 6.820 | 6.569 | 10,000 |
| 2025-06-04 | 7.020 | 7.020 | 7.020 | 7.020 | 6.762 | 6,500 |
| 2025-06-03 | 6.610 | 7.000 | 6.610 | 7.000 | 6.742 | 13,000 |
| 2025-06-02 | 6.980 | 7.080 | 6.600 | 6.980 | 6.723 | 500 |
| 2025-05-30 | 7.080 | 7.080 | 6.980 | 6.980 | 6.723 | 2,000 |
| 2025-05-29 | 6.870 | 7.050 | 6.870 | 7.050 | 6.791 | 38,000 |
| 2025-05-28 | 6.900 | 6.900 | 6.700 | 6.840 | 6.588 | 49,000 |
| 2025-05-27 | 6.890 | 6.900 | 6.890 | 6.900 | 6.646 | 6,500 |
| 2025-05-26 | 7.020 | 7.020 | 6.850 | 6.850 | 6.598 | 6,500 |
| 2025-05-23 | 6.500 | 7.090 | 6.500 | 7.020 | 6.762 | 21,500 |
| 2025-05-22 | 7.000 | 7.000 | 6.880 | 6.990 | 6.733 | 38,000 |
| 2025-05-21 | 6.890 | 7.050 | 6.800 | 7.050 | 6.791 | 101,500 |
| 2025-05-20 | 6.580 | 6.610 | 6.430 | 6.610 | 6.367 | 21,000 |
| 2025-05-19 | 7.100 | 7.100 | 7.090 | 7.090 | 6.327 | 11,500 |
| 2025-05-16 | 7.150 | 7.150 | 7.070 | 7.100 | 6.336 | 13,500 |
| 2025-05-15 | 7.040 | 7.080 | 7.040 | 7.040 | 6.282 | 22,500 |
| 2025-05-14 | 6.580 | 7.090 | 6.580 | 7.080 | 6.318 | 26,500 |
| 2025-05-13 | 6.880 | 7.160 | 6.880 | 7.150 | 6.380 | 48,000 |
| 2025-05-12 | 6.900 | 6.900 | 6.850 | 6.870 | 6.130 | 14,500 |
| 2025-05-09 | 6.980 | 6.980 | 6.900 | 6.920 | 6.175 | 6,500 |
| 2025-05-08 | 6.900 | 6.980 | 6.800 | 6.980 | 6.228 | 38,000 |
| 2025-05-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.068 | 22,500 |
| 2025-05-06 | 6.800 | 6.800 | 6.730 | 6.800 | 6.068 | 50,000 |
| 2025-05-02 | 6.950 | 6.950 | 6.600 | 6.800 | 6.068 | 66,000 |
| 2025-04-30 | 6.790 | 7.080 | 6.790 | 6.790 | 6.059 | 14,500 |
| 2025-04-29 | 6.820 | 6.820 | 6.610 | 6.790 | 6.059 | 83,500 |
| 2025-04-28 | 6.860 | 7.200 | 6.820 | 6.900 | 6.157 | 77,000 |
| 2025-04-25 | 7.280 | 7.280 | 6.850 | 7.090 | 6.327 | 46,500 |
| 2025-04-24 | 7.100 | 7.170 | 7.100 | 7.170 | 6.398 | 73,000 |
| 2025-04-23 | 7.220 | 7.250 | 7.160 | 7.250 | 6.469 | 23,000 |
| 2025-04-22 | 7.220 | 7.300 | 7.220 | 7.300 | 6.514 | 12,500 |
| 2025-04-17 | 7.100 | 7.240 | 7.100 | 7.220 | 6.443 | 15,500 |
| 2025-04-16 | 7.160 | 7.200 | 7.150 | 7.150 | 6.380 | 14,000 |
| 2025-04-15 | 7.780 | 7.780 | 7.270 | 7.400 | 6.603 | 40,000 |
| 2025-04-14 | 7.500 | 7.800 | 7.450 | 7.800 | 6.960 | 94,000 |
| 2025-04-11 | 6.950 | 7.380 | 6.950 | 7.380 | 6.585 | 54,000 |
| 2025-04-10 | 6.900 | 7.040 | 6.850 | 6.950 | 6.202 | 14,000 |
| 2025-04-09 | 7.040 | 7.040 | 7.040 | 7.040 | 6.282 | 1,000 |
| 2025-04-08 | 6.960 | 7.100 | 6.540 | 7.100 | 6.336 | 38,000 |
| 2025-04-07 | 7.600 | 7.600 | 6.600 | 6.960 | 6.211 | 76,500 |
| 2025-04-03 | 7.590 | 7.610 | 7.460 | 7.610 | 6.791 | 62,500 |
| 2025-04-02 | 7.600 | 7.600 | 7.350 | 7.590 | 6.773 | 73,000 |
| 2025-04-01 | 6.650 | 7.500 | 6.650 | 7.500 | 6.692 | 251,000 |
| 2025-03-31 | 6.680 | 6.700 | 6.650 | 6.650 | 5.934 | 14,500 |
| 2025-03-28 | 6.750 | 6.750 | 6.500 | 6.670 | 5.952 | 43,500 |
| 2025-03-27 | 6.800 | 6.850 | 6.470 | 6.780 | 6.050 | 87,000 |
| 2025-03-26 | 6.760 | 6.780 | 6.750 | 6.750 | 6.023 | 30,500 |
| 2025-03-25 | 6.490 | 6.750 | 6.420 | 6.720 | 5.996 | 34,500 |
| 2025-03-24 | 6.500 | 6.500 | 6.300 | 6.460 | 5.764 | 21,500 |
| 2025-03-21 | 6.490 | 6.570 | 6.240 | 6.280 | 5.604 | 6,000 |
| 2025-03-20 | 6.350 | 6.570 | 6.340 | 6.570 | 5.863 | 22,500 |
| 2025-03-19 | 6.480 | 6.480 | 6.200 | 6.350 | 5.666 | 11,500 |
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.