Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.590 | 3.650 | 3.510 | 3.600 | 3.600 | 9,799,372 |
| 2024-07-26 | 3.460 | 3.670 | 3.440 | 3.670 | 3.670 | 9,523,630 |
| 2024-07-25 | 3.370 | 3.490 | 3.330 | 3.480 | 3.480 | 5,950,340 |
| 2024-07-24 | 3.470 | 3.530 | 3.370 | 3.400 | 3.400 | 5,647,620 |
| 2024-07-23 | 3.530 | 3.600 | 3.460 | 3.470 | 3.470 | 6,043,252 |
| 2024-07-22 | 3.430 | 3.520 | 3.400 | 3.510 | 3.510 | 5,988,632 |
| 2024-07-19 | 3.390 | 3.480 | 3.330 | 3.440 | 3.440 | 5,766,800 |
| 2024-07-18 | 3.380 | 3.420 | 3.160 | 3.400 | 3.400 | 8,467,432 |
| 2024-07-17 | 3.430 | 3.550 | 3.390 | 3.450 | 3.450 | 8,642,212 |
| 2024-07-16 | 3.430 | 3.490 | 3.380 | 3.430 | 3.430 | 5,566,608 |
| 2024-07-15 | 3.530 | 3.560 | 3.410 | 3.450 | 3.450 | 7,979,936 |
| 2024-07-12 | 3.540 | 3.690 | 3.470 | 3.470 | 3.470 | 14,141,277 |
| 2024-07-11 | 3.320 | 3.560 | 3.320 | 3.560 | 3.560 | 13,342,367 |
| 2024-07-10 | 3.320 | 3.340 | 3.230 | 3.240 | 3.240 | 9,263,977 |
| 2024-07-09 | 3.430 | 3.450 | 3.250 | 3.390 | 3.390 | 8,390,480 |
| 2024-07-08 | 3.590 | 3.600 | 3.400 | 3.420 | 3.420 | 6,538,236 |
| 2024-07-05 | 3.700 | 3.700 | 3.470 | 3.570 | 3.570 | 6,611,040 |
| 2024-07-04 | 3.700 | 3.710 | 3.500 | 3.520 | 3.520 | 7,645,660 |
| 2024-07-03 | 3.730 | 3.760 | 3.680 | 3.690 | 3.690 | 4,423,996 |
| 2024-07-02 | 3.700 | 3.800 | 3.690 | 3.740 | 3.740 | 4,894,960 |
| 2024-07-01 | 3.720 | 3.760 | 3.630 | 3.720 | 3.720 | 5,382,095 |
| 2024-06-28 | 3.780 | 3.850 | 3.710 | 3.720 | 3.720 | 5,892,740 |
| 2024-06-27 | 3.860 | 3.910 | 3.760 | 3.780 | 3.780 | 6,056,240 |
| 2024-06-26 | 3.700 | 3.880 | 3.640 | 3.870 | 3.870 | 6,818,100 |
| 2024-06-25 | 3.710 | 3.780 | 3.660 | 3.710 | 3.710 | 6,030,020 |
| 2024-06-24 | 3.890 | 3.890 | 3.710 | 3.710 | 3.710 | 7,268,460 |
| 2024-06-21 | 3.820 | 3.950 | 3.770 | 3.890 | 3.890 | 7,970,236 |
| 2024-06-20 | 3.930 | 3.930 | 3.820 | 3.830 | 3.830 | 6,794,221 |
| 2024-06-19 | 3.990 | 3.990 | 3.900 | 3.930 | 3.930 | 5,908,588 |
| 2024-06-18 | 3.820 | 3.970 | 3.780 | 3.950 | 3.950 | 9,601,704 |
| 2024-06-17 | 3.900 | 3.900 | 3.770 | 3.800 | 3.800 | 7,767,864 |
| 2024-06-14 | 3.930 | 3.940 | 3.800 | 3.900 | 3.900 | 5,559,316 |
| 2024-06-13 | 3.970 | 4.020 | 3.850 | 3.890 | 3.890 | 8,728,775 |
| 2024-06-12 | 3.850 | 4.000 | 3.760 | 3.960 | 3.960 | 9,240,852 |
| 2024-06-11 | 3.860 | 3.860 | 3.680 | 3.830 | 3.830 | 8,586,584 |
| 2024-06-07 | 3.700 | 3.880 | 3.700 | 3.830 | 3.830 | 11,831,563 |
| 2024-06-06 | 3.890 | 3.940 | 3.590 | 3.650 | 3.650 | 15,191,792 |
| 2024-06-05 | 3.980 | 3.980 | 3.830 | 3.880 | 3.880 | 10,843,268 |
| 2024-06-04 | 4.150 | 4.160 | 3.910 | 3.980 | 3.980 | 14,494,476 |
| 2024-06-03 | 4.300 | 4.310 | 4.130 | 4.150 | 4.150 | 9,619,070 |
| 2024-05-31 | 4.270 | 4.340 | 4.260 | 4.300 | 4.300 | 8,255,431 |
| 2024-05-30 | 4.400 | 4.430 | 4.240 | 4.270 | 4.270 | 13,206,915 |
| 2024-05-29 | 4.420 | 4.590 | 4.400 | 4.430 | 4.430 | 14,783,431 |
| 2024-05-28 | 4.390 | 4.480 | 4.350 | 4.370 | 4.370 | 9,393,157 |
| 2024-05-27 | 4.460 | 4.550 | 4.350 | 4.460 | 4.460 | 12,938,240 |
| 2024-05-24 | 4.510 | 4.870 | 4.370 | 4.450 | 4.450 | 20,146,756 |
| 2024-05-23 | 4.740 | 4.820 | 4.560 | 4.570 | 4.570 | 25,346,460 |
| 2024-05-22 | 4.610 | 5.080 | 4.560 | 4.910 | 4.910 | 33,843,666 |
| 2024-05-21 | 4.570 | 4.650 | 4.500 | 4.620 | 4.620 | 14,345,320 |
| 2024-05-20 | 4.640 | 4.670 | 4.500 | 4.580 | 4.580 | 17,974,242 |
| 2024-05-17 | 4.580 | 4.660 | 4.480 | 4.620 | 4.620 | 16,552,572 |
| 2024-05-16 | 4.400 | 4.620 | 4.390 | 4.580 | 4.580 | 21,089,976 |
| 2024-05-15 | 4.380 | 4.490 | 4.300 | 4.430 | 4.430 | 17,072,340 |
| 2024-05-14 | 4.280 | 4.460 | 4.250 | 4.380 | 4.380 | 18,660,984 |
| 2024-05-13 | 4.360 | 4.390 | 4.210 | 4.230 | 4.230 | 23,227,568 |
| 2024-05-10 | 4.590 | 4.640 | 4.440 | 4.490 | 4.490 | 24,919,549 |
| 2024-05-09 | 4.850 | 4.910 | 4.600 | 4.610 | 4.610 | 40,892,370 |
| 2024-05-08 | 4.980 | 5.330 | 4.670 | 4.740 | 4.740 | 67,086,848 |
| 2024-05-07 | 4.670 | 4.980 | 4.670 | 4.980 | 4.980 | 32,588,298 |
| 2024-05-06 | 4.150 | 4.530 | 4.150 | 4.530 | 4.530 | 25,930,806 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-02 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.