Wuhan Youji Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 6.590 | 6.590 | 6.290 | 6.500 | 5.800 | 14,000 |
| 2025-03-17 | 6.670 | 6.800 | 6.540 | 6.600 | 5.889 | 96,000 |
| 2025-03-14 | 5.800 | 6.500 | 5.700 | 6.500 | 5.800 | 122,500 |
| 2025-03-13 | 5.680 | 5.800 | 5.500 | 5.800 | 5.176 | 87,000 |
| 2025-03-12 | 5.450 | 5.450 | 5.400 | 5.400 | 4.819 | 5,000 |
| 2025-03-11 | 5.500 | 5.550 | 5.500 | 5.550 | 4.952 | 500 |
| 2025-03-10 | 5.500 | 5.500 | 5.500 | 5.500 | 4.908 | 1,000 |
| 2025-03-04 | 5.400 | 5.700 | 5.300 | 5.700 | 5.086 | 14,000 |
| 2025-03-03 | 5.550 | 5.550 | 5.550 | 5.550 | 4.952 | 5,000 |
| 2025-02-27 | 5.550 | 5.550 | 5.330 | 5.550 | 4.952 | 27,000 |
| 2025-02-26 | 5.500 | 5.500 | 5.160 | 5.500 | 4.908 | 21,500 |
| 2025-02-25 | 5.600 | 5.600 | 5.600 | 5.600 | 4.997 | 1,500 |
| 2025-02-24 | 5.870 | 5.870 | 5.600 | 5.700 | 5.086 | 1,500 |
| 2025-02-21 | 5.480 | 5.520 | 5.480 | 5.520 | 4.926 | 2,500 |
| 2025-02-20 | 5.760 | 5.760 | 5.400 | 5.450 | 4.863 | 30,500 |
| 2025-02-19 | 5.680 | 5.850 | 5.670 | 5.850 | 5.220 | 30,500 |
| 2025-02-18 | 5.550 | 5.650 | 5.550 | 5.650 | 5.042 | 12,000 |
| 2025-02-14 | 5.300 | 5.550 | 5.250 | 5.550 | 4.952 | 15,500 |
| 2025-02-13 | 5.610 | 5.610 | 5.460 | 5.460 | 4.872 | 9,000 |
| 2025-02-11 | 5.640 | 5.640 | 5.640 | 5.640 | 5.033 | 500 |
| 2025-02-10 | 5.380 | 5.550 | 5.380 | 5.550 | 4.952 | 14,000 |
| 2025-02-07 | 5.390 | 5.390 | 5.350 | 5.350 | 4.774 | 4,000 |
| 2025-02-06 | 5.210 | 5.270 | 5.200 | 5.270 | 4.703 | 1,500 |
| 2025-02-05 | 5.400 | 5.400 | 5.170 | 5.220 | 4.658 | 6,000 |
| 2025-02-03 | 5.210 | 5.400 | 5.110 | 5.400 | 4.819 | 30,000 |
| 2025-01-27 | 5.410 | 5.410 | 5.410 | 5.410 | 4.828 | 1,000 |
| 2025-01-24 | 5.410 | 5.410 | 5.410 | 5.410 | 4.828 | 500 |
| 2025-01-23 | 5.130 | 5.260 | 5.100 | 5.260 | 4.694 | 8,500 |
| 2025-01-22 | 5.300 | 5.300 | 5.300 | 5.300 | 4.729 | 2,500 |
| 2025-01-20 | 5.130 | 5.300 | 5.130 | 5.300 | 4.729 | 500 |
| 2025-01-17 | 5.100 | 5.130 | 5.100 | 5.130 | 4.578 | 6,500 |
| 2025-01-16 | 5.310 | 5.310 | 5.180 | 5.200 | 4.640 | 14,000 |
| 2025-01-13 | 5.300 | 5.300 | 5.300 | 5.300 | 4.729 | 500 |
| 2025-01-10 | 5.300 | 5.300 | 5.300 | 5.300 | 4.729 | 3,500 |
| 2025-01-08 | 5.320 | 5.500 | 5.320 | 5.500 | 4.908 | 12,000 |
| 2025-01-07 | 5.400 | 5.700 | 5.400 | 5.700 | 5.086 | 7,000 |
| 2025-01-03 | 5.500 | 5.700 | 5.500 | 5.700 | 5.086 | 43,500 |
| 2024-12-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.176 | 500 |
| 2024-12-27 | 5.880 | 5.880 | 5.610 | 5.700 | 5.086 | 31,000 |
| 2024-12-23 | 5.630 | 6.000 | 5.630 | 5.900 | 5.265 | 14,500 |
| 2024-12-20 | 5.480 | 5.500 | 5.470 | 5.480 | 4.890 | 12,000 |
| 2024-12-19 | 5.110 | 5.480 | 5.110 | 5.480 | 4.890 | 14,500 |
| 2024-12-18 | 5.240 | 5.240 | 5.240 | 5.240 | 4.676 | 500 |
| 2024-12-17 | 5.150 | 5.300 | 5.150 | 5.300 | 4.729 | 3,500 |
| 2024-12-16 | 5.190 | 5.190 | 5.150 | 5.160 | 4.604 | 4,500 |
| 2024-12-13 | 5.020 | 5.190 | 5.020 | 5.190 | 4.631 | 13,500 |
| 2024-12-12 | 5.100 | 5.190 | 5.100 | 5.100 | 4.551 | 6,000 |
| 2024-12-11 | 5.150 | 5.150 | 5.080 | 5.100 | 4.551 | 34,500 |
| 2024-12-10 | 5.100 | 5.190 | 5.050 | 5.150 | 4.596 | 46,500 |
| 2024-12-09 | 5.010 | 5.010 | 4.960 | 5.000 | 4.462 | 19,500 |
| 2024-12-06 | 5.200 | 5.200 | 5.120 | 5.120 | 4.569 | 5,000 |
| 2024-12-05 | 5.020 | 5.500 | 4.980 | 5.490 | 4.899 | 25,500 |
| 2024-12-04 | 5.060 | 5.060 | 5.020 | 5.020 | 4.480 | 7,500 |
| 2024-12-03 | 5.180 | 5.180 | 5.000 | 5.100 | 4.551 | 6,000 |
| 2024-12-02 | 5.120 | 5.200 | 5.120 | 5.200 | 4.640 | 1,500 |
| 2024-11-29 | 5.050 | 5.290 | 5.050 | 5.290 | 4.720 | 1,500 |
| 2024-11-28 | 4.990 | 5.070 | 4.990 | 5.050 | 4.506 | 5,000 |
| 2024-11-27 | 4.980 | 5.140 | 4.900 | 5.140 | 4.587 | 13,500 |
| 2024-11-26 | 5.190 | 5.190 | 4.940 | 5.000 | 4.462 | 30,000 |
| 2024-11-25 | 5.630 | 5.630 | 5.240 | 5.250 | 4.685 | 40,000 |
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.