Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.300 | 4.370 | 4.020 | 4.120 | 4.120 | 24,299,060 |
| 2024-04-29 | 4.020 | 4.320 | 4.000 | 4.320 | 4.320 | 20,519,704 |
| 2024-04-26 | 4.040 | 4.140 | 3.930 | 4.060 | 4.060 | 20,426,720 |
| 2024-04-25 | 4.000 | 4.160 | 3.990 | 4.020 | 4.020 | 27,411,629 |
| 2024-04-24 | 3.820 | 4.260 | 3.820 | 4.220 | 4.220 | 46,162,985 |
| 2024-04-23 | 3.830 | 4.040 | 3.830 | 3.870 | 3.870 | 38,111,918 |
| 2024-04-22 | 4.480 | 4.480 | 4.260 | 4.260 | 4.260 | 17,417,157 |
| 2024-04-19 | 4.700 | 5.050 | 4.480 | 4.730 | 4.730 | 55,418,199 |
| 2024-04-18 | 4.670 | 4.700 | 4.510 | 4.590 | 4.590 | 13,523,085 |
| 2024-04-17 | 4.680 | 4.750 | 4.600 | 4.740 | 4.740 | 12,740,865 |
| 2024-04-16 | 4.840 | 4.950 | 4.500 | 4.600 | 4.600 | 21,844,964 |
| 2024-04-15 | 4.900 | 5.040 | 4.600 | 4.730 | 4.730 | 16,619,526 |
| 2024-04-12 | 4.980 | 5.120 | 4.980 | 5.000 | 5.000 | 8,440,240 |
| 2024-04-11 | 5.000 | 5.100 | 4.960 | 5.000 | 5.000 | 8,983,056 |
| 2024-04-10 | 5.120 | 5.230 | 4.980 | 5.040 | 5.040 | 13,551,940 |
| 2024-04-09 | 4.880 | 5.120 | 4.870 | 5.110 | 5.110 | 15,866,833 |
| 2024-04-08 | 5.160 | 5.170 | 4.820 | 4.850 | 4.850 | 17,777,893 |
| 2024-04-03 | 5.350 | 5.350 | 5.120 | 5.160 | 5.160 | 14,570,600 |
| 2024-04-02 | 5.420 | 5.500 | 5.270 | 5.350 | 5.350 | 17,706,249 |
| 2024-04-01 | 5.280 | 5.520 | 5.240 | 5.440 | 5.440 | 24,434,783 |
| 2024-03-29 | 5.180 | 5.290 | 5.110 | 5.210 | 5.210 | 10,010,140 |
| 2024-03-28 | 5.000 | 5.280 | 4.990 | 5.160 | 5.160 | 20,231,815 |
| 2024-03-27 | 5.280 | 5.370 | 5.000 | 5.030 | 5.030 | 19,285,166 |
| 2024-03-26 | 5.360 | 5.440 | 5.160 | 5.280 | 5.280 | 25,755,623 |
| 2024-03-25 | 5.620 | 5.710 | 5.390 | 5.410 | 5.410 | 27,050,939 |
| 2024-03-22 | 5.870 | 6.030 | 5.600 | 5.630 | 5.630 | 44,519,380 |
| 2024-03-21 | 6.090 | 6.400 | 5.880 | 5.900 | 5.900 | 81,042,968 |
| 2024-03-20 | 5.440 | 6.130 | 5.420 | 6.130 | 6.130 | 70,351,093 |
| 2024-03-19 | 5.360 | 5.900 | 5.280 | 5.570 | 5.570 | 56,933,734 |
| 2024-03-18 | 5.160 | 5.380 | 5.120 | 5.360 | 5.360 | 20,650,474 |
| 2024-03-15 | 5.060 | 5.160 | 5.000 | 5.150 | 5.150 | 14,244,029 |
| 2024-03-14 | 5.070 | 5.180 | 4.980 | 5.100 | 5.100 | 17,251,335 |
| 2024-03-13 | 5.050 | 5.100 | 5.000 | 5.070 | 5.070 | 13,733,907 |
| 2024-03-12 | 4.950 | 5.150 | 4.940 | 5.070 | 5.070 | 20,229,895 |
| 2024-03-11 | 4.800 | 4.940 | 4.790 | 4.940 | 4.940 | 16,452,980 |
| 2024-03-08 | 4.770 | 4.950 | 4.730 | 4.840 | 4.840 | 16,233,330 |
| 2024-03-07 | 4.910 | 5.050 | 4.750 | 4.770 | 4.770 | 24,311,228 |
| 2024-03-06 | 4.540 | 4.870 | 4.540 | 4.840 | 4.840 | 24,786,212 |
| 2024-03-05 | 4.720 | 4.730 | 4.520 | 4.540 | 4.540 | 17,676,810 |
| 2024-03-04 | 4.840 | 4.870 | 4.570 | 4.720 | 4.720 | 21,830,388 |
| 2024-03-01 | 4.810 | 4.880 | 4.720 | 4.810 | 4.810 | 19,226,667 |
| 2024-02-29 | 4.380 | 4.820 | 4.380 | 4.780 | 4.780 | 28,572,570 |
| 2024-02-28 | 5.330 | 5.490 | 4.700 | 4.700 | 4.700 | 42,605,781 |
| 2024-02-27 | 5.000 | 5.230 | 4.900 | 5.220 | 5.220 | 24,962,956 |
| 2024-02-26 | 4.910 | 5.110 | 4.760 | 4.980 | 4.980 | 37,273,013 |
| 2024-02-23 | 4.590 | 4.920 | 4.570 | 4.920 | 4.920 | 45,951,821 |
| 2024-02-22 | 4.180 | 4.590 | 4.180 | 4.590 | 4.590 | 23,154,913 |
| 2024-02-21 | 4.000 | 4.400 | 3.960 | 4.170 | 4.170 | 32,284,186 |
| 2024-02-20 | 3.910 | 4.050 | 3.750 | 4.000 | 4.000 | 24,546,241 |
| 2024-02-19 | 3.510 | 3.860 | 3.500 | 3.860 | 3.860 | 36,219,013 |
| 2024-02-08 | 3.280 | 3.670 | 3.080 | 3.510 | 3.510 | 45,683,683 |
| 2024-02-07 | 3.770 | 3.770 | 3.420 | 3.420 | 3.420 | 28,549,472 |
| 2024-02-06 | 3.810 | 3.990 | 3.800 | 3.800 | 3.800 | 21,058,216 |
| 2024-02-05 | 4.600 | 4.640 | 4.220 | 4.220 | 4.220 | 10,436,232 |
| 2024-02-02 | 5.010 | 5.150 | 4.470 | 4.690 | 4.690 | 16,748,044 |
| 2024-02-01 | 5.030 | 5.060 | 4.810 | 4.970 | 4.970 | 20,211,188 |
| 2024-01-31 | 5.470 | 5.510 | 5.020 | 5.070 | 5.070 | 16,514,268 |
| 2024-01-30 | 5.740 | 5.780 | 5.500 | 5.540 | 5.540 | 10,048,096 |
| 2024-01-29 | 6.190 | 6.190 | 5.660 | 5.800 | 5.800 | 14,349,776 |
| 2024-01-26 | 6.200 | 6.280 | 6.100 | 6.110 | 6.110 | 10,643,480 |
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.