Wuhan Youji Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.450 | 5.630 | 5.250 | 5.630 | 5.024 | 30,000 |
| 2024-11-21 | 5.510 | 5.550 | 5.470 | 5.550 | 4.952 | 18,000 |
| 2024-11-20 | 5.510 | 5.510 | 5.420 | 5.510 | 4.917 | 25,000 |
| 2024-11-19 | 5.600 | 5.600 | 5.590 | 5.590 | 4.988 | 4,000 |
| 2024-11-18 | 5.600 | 5.600 | 5.500 | 5.600 | 4.997 | 16,500 |
| 2024-11-14 | 5.790 | 5.800 | 5.640 | 5.800 | 5.176 | 55,000 |
| 2024-11-13 | 5.500 | 5.700 | 5.400 | 5.700 | 5.086 | 20,000 |
| 2024-11-12 | 5.770 | 5.870 | 5.550 | 5.750 | 5.131 | 3,500 |
| 2024-11-11 | 5.900 | 5.900 | 5.880 | 5.880 | 5.247 | 22,500 |
| 2024-11-08 | 6.070 | 6.070 | 5.820 | 5.880 | 5.247 | 44,000 |
| 2024-11-07 | 5.660 | 6.100 | 5.660 | 6.100 | 5.443 | 3,500 |
| 2024-11-06 | 5.900 | 6.300 | 5.900 | 5.980 | 5.336 | 44,500 |
| 2024-11-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.176 | 3,000 |
| 2024-11-04 | 5.480 | 5.800 | 5.480 | 5.800 | 5.176 | 7,500 |
| 2024-11-01 | 5.650 | 5.860 | 5.590 | 5.840 | 5.211 | 67,000 |
| 2024-10-31 | 5.820 | 5.820 | 5.500 | 5.800 | 5.176 | 33,500 |
| 2024-10-30 | 6.000 | 6.000 | 5.700 | 5.820 | 5.193 | 4,000 |
| 2024-10-29 | 5.690 | 6.230 | 5.690 | 6.180 | 5.515 | 28,000 |
| 2024-10-28 | 5.530 | 5.790 | 5.530 | 5.700 | 5.086 | 8,500 |
| 2024-10-25 | 6.270 | 6.270 | 5.700 | 6.070 | 5.416 | 136,000 |
| 2024-10-24 | 6.560 | 6.570 | 6.250 | 6.250 | 5.577 | 51,000 |
| 2024-10-23 | 6.880 | 6.880 | 6.300 | 6.850 | 6.112 | 121,000 |
| 2024-10-22 | 7.500 | 7.500 | 7.000 | 7.140 | 5.897 | 190,500 |
| 2024-10-21 | 7.800 | 7.890 | 6.920 | 7.270 | 6.004 | 226,500 |
| 2024-10-18 | 7.200 | 7.900 | 7.140 | 7.470 | 6.170 | 277,000 |
| 2024-10-17 | 6.060 | 7.450 | 6.060 | 7.400 | 6.112 | 870,000 |
| 2024-10-16 | 5.950 | 6.150 | 5.880 | 6.060 | 5.005 | 815,000 |
| 2024-10-15 | 5.620 | 6.170 | 5.620 | 5.800 | 4.790 | 347,000 |
| 2024-10-14 | 5.400 | 5.600 | 5.300 | 5.500 | 4.543 | 55,500 |
| 2024-10-10 | 5.270 | 5.400 | 5.200 | 5.390 | 4.452 | 167,000 |
| 2024-10-09 | 4.900 | 5.170 | 4.860 | 4.900 | 4.047 | 30,500 |
| 2024-10-08 | 5.720 | 5.720 | 5.150 | 5.200 | 4.295 | 67,000 |
| 2024-10-07 | 5.550 | 5.780 | 5.510 | 5.720 | 4.724 | 224,500 |
| 2024-10-04 | 4.790 | 5.500 | 4.790 | 5.360 | 4.427 | 108,000 |
| 2024-10-03 | 5.000 | 5.000 | 4.510 | 4.800 | 3.964 | 54,500 |
| 2024-10-02 | 5.010 | 5.050 | 4.670 | 4.920 | 4.064 | 115,000 |
| 2024-09-30 | 4.500 | 5.190 | 4.330 | 5.190 | 4.287 | 237,000 |
| 2024-09-27 | 4.370 | 4.370 | 4.200 | 4.320 | 3.568 | 33,500 |
| 2024-09-26 | 4.180 | 4.230 | 4.180 | 4.200 | 3.469 | 59,000 |
| 2024-09-25 | 4.160 | 4.160 | 4.050 | 4.050 | 3.345 | 7,500 |
| 2024-09-24 | 4.190 | 4.190 | 4.160 | 4.160 | 3.436 | 6,000 |
| 2024-09-23 | 4.140 | 4.140 | 4.020 | 4.140 | 3.419 | 19,000 |
| 2024-09-20 | 4.150 | 4.150 | 4.150 | 4.150 | 3.428 | 1,000 |
| 2024-09-19 | 4.200 | 4.200 | 4.050 | 4.150 | 3.428 | 20,500 |
| 2024-09-13 | 4.020 | 4.250 | 4.010 | 4.250 | 3.510 | 10,000 |
| 2024-09-11 | 4.000 | 4.200 | 4.000 | 4.200 | 3.469 | 10,500 |
| 2024-09-10 | 4.080 | 4.080 | 3.880 | 4.080 | 3.370 | 23,000 |
| 2024-09-09 | 4.240 | 4.240 | 4.220 | 4.220 | 3.485 | 12,000 |
| 2024-09-05 | 4.300 | 4.310 | 4.200 | 4.200 | 3.469 | 15,500 |
| 2024-09-04 | 4.430 | 4.430 | 4.250 | 4.290 | 3.543 | 37,000 |
| 2024-09-03 | 4.450 | 4.470 | 4.420 | 4.460 | 3.684 | 17,000 |
| 2024-09-02 | 4.400 | 4.460 | 4.400 | 4.460 | 3.684 | 12,000 |
| 2024-08-30 | 4.200 | 4.560 | 4.200 | 4.560 | 3.766 | 6,500 |
| 2024-08-29 | 4.580 | 4.720 | 4.580 | 4.580 | 3.783 | 6,500 |
| 2024-08-28 | 4.410 | 4.580 | 4.410 | 4.580 | 3.783 | 4,500 |
| 2024-08-27 | 4.500 | 4.550 | 4.500 | 4.550 | 3.758 | 18,500 |
| 2024-08-26 | 4.620 | 4.620 | 4.400 | 4.550 | 3.758 | 18,500 |
| 2024-08-23 | 4.680 | 4.680 | 4.680 | 4.680 | 3.865 | 1,500 |
| 2024-08-22 | 4.840 | 4.840 | 4.650 | 4.660 | 3.849 | 15,000 |
| 2024-08-21 | 4.560 | 4.610 | 4.560 | 4.610 | 3.808 | 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.