Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.040 | 6.230 | 5.950 | 6.200 | 6.200 | 10,382,154 |
| 2024-01-24 | 6.020 | 6.310 | 5.810 | 6.020 | 6.020 | 13,889,568 |
| 2024-01-23 | 6.020 | 6.140 | 5.700 | 6.020 | 6.020 | 17,818,468 |
| 2024-01-22 | 6.800 | 6.800 | 6.120 | 6.120 | 6.120 | 18,787,160 |
| 2024-01-19 | 6.950 | 7.020 | 6.780 | 6.800 | 6.800 | 6,969,808 |
| 2024-01-18 | 6.870 | 6.960 | 6.710 | 6.930 | 6.930 | 8,550,884 |
| 2024-01-17 | 7.220 | 7.240 | 6.900 | 6.960 | 6.960 | 5,735,440 |
| 2024-01-16 | 7.160 | 7.260 | 7.040 | 7.160 | 7.160 | 5,567,100 |
| 2024-01-15 | 7.220 | 7.260 | 7.110 | 7.140 | 7.140 | 5,220,720 |
| 2024-01-12 | 7.350 | 7.500 | 7.280 | 7.280 | 7.280 | 6,633,416 |
| 2024-01-11 | 7.230 | 7.380 | 7.170 | 7.360 | 7.360 | 7,782,626 |
| 2024-01-10 | 7.340 | 7.400 | 7.160 | 7.240 | 7.240 | 5,532,640 |
| 2024-01-09 | 7.230 | 7.480 | 7.230 | 7.350 | 7.350 | 7,444,788 |
| 2024-01-08 | 7.390 | 7.420 | 7.200 | 7.210 | 7.210 | 4,884,540 |
| 2024-01-05 | 7.570 | 7.630 | 7.350 | 7.390 | 7.390 | 6,115,924 |
| 2024-01-04 | 7.500 | 7.590 | 7.390 | 7.570 | 7.570 | 8,738,960 |
| 2024-01-03 | 7.760 | 7.790 | 7.410 | 7.530 | 7.530 | 12,196,051 |
| 2024-01-02 | 7.470 | 7.970 | 7.470 | 7.780 | 7.780 | 19,264,016 |
| 2023-12-29 | 7.360 | 7.500 | 7.300 | 7.470 | 7.470 | 15,405,980 |
| 2023-12-28 | 7.000 | 7.500 | 6.970 | 7.350 | 7.350 | 20,712,906 |
| 2023-12-27 | 7.130 | 7.150 | 7.000 | 7.050 | 7.050 | 9,460,076 |
| 2023-12-26 | 7.420 | 7.420 | 7.090 | 7.110 | 7.110 | 9,925,948 |
| 2023-12-25 | 7.520 | 7.600 | 7.370 | 7.370 | 7.370 | 7,126,676 |
| 2023-12-22 | 7.710 | 7.750 | 7.520 | 7.520 | 7.520 | 7,109,520 |
| 2023-12-21 | 7.610 | 7.740 | 7.510 | 7.710 | 7.710 | 9,121,776 |
| 2023-12-20 | 7.990 | 8.150 | 7.700 | 7.710 | 7.710 | 7,781,760 |
| 2023-12-19 | 7.790 | 7.920 | 7.750 | 7.880 | 7.880 | 4,294,356 |
| 2023-12-18 | 7.900 | 7.980 | 7.750 | 7.790 | 7.790 | 5,187,000 |
| 2023-12-15 | 7.940 | 7.990 | 7.870 | 7.900 | 7.900 | 4,416,832 |
| 2023-12-14 | 8.050 | 8.100 | 7.920 | 7.930 | 7.930 | 4,837,848 |
| 2023-12-13 | 8.100 | 8.130 | 8.010 | 8.020 | 8.020 | 4,886,712 |
| 2023-12-12 | 8.180 | 8.250 | 8.060 | 8.110 | 8.110 | 4,624,848 |
| 2023-12-11 | 8.050 | 8.190 | 8.010 | 8.150 | 8.150 | 5,781,502 |
| 2023-12-08 | 8.330 | 8.390 | 8.080 | 8.120 | 8.120 | 7,234,156 |
| 2023-12-07 | 8.360 | 8.380 | 8.220 | 8.320 | 8.320 | 5,621,072 |
| 2023-12-06 | 8.300 | 8.400 | 8.240 | 8.380 | 8.380 | 6,554,984 |
| 2023-12-05 | 8.610 | 8.650 | 8.280 | 8.300 | 8.300 | 9,563,920 |
| 2023-12-04 | 8.570 | 8.740 | 8.540 | 8.650 | 8.650 | 9,213,654 |
| 2023-12-01 | 8.520 | 8.950 | 8.440 | 8.550 | 8.550 | 16,342,056 |
| 2023-11-30 | 8.330 | 8.530 | 8.210 | 8.500 | 8.500 | 14,443,484 |
| 2023-11-29 | 8.300 | 8.400 | 8.270 | 8.330 | 8.330 | 5,902,262 |
| 2023-11-28 | 8.310 | 8.380 | 8.260 | 8.330 | 8.330 | 7,065,817 |
| 2023-11-27 | 8.530 | 8.610 | 8.220 | 8.330 | 8.330 | 12,499,892 |
| 2023-11-24 | 8.770 | 8.770 | 8.520 | 8.550 | 8.550 | 7,969,964 |
| 2023-11-23 | 8.610 | 8.800 | 8.580 | 8.770 | 8.770 | 9,109,012 |
| 2023-11-22 | 8.830 | 8.850 | 8.630 | 8.660 | 8.660 | 10,320,260 |
| 2023-11-21 | 8.930 | 8.990 | 8.830 | 8.870 | 8.870 | 11,086,550 |
| 2023-11-20 | 9.060 | 9.070 | 8.890 | 8.930 | 8.930 | 13,368,416 |
| 2023-11-17 | 9.100 | 9.100 | 8.970 | 9.040 | 9.040 | 10,306,576 |
| 2023-11-16 | 9.310 | 9.430 | 9.080 | 9.090 | 9.090 | 19,509,780 |
| 2023-11-15 | 9.280 | 10.000 | 9.120 | 9.500 | 9.500 | 31,463,460 |
| 2023-11-14 | 9.380 | 9.490 | 8.980 | 9.210 | 9.210 | 29,177,053 |
| 2023-11-13 | 9.800 | 9.800 | 8.790 | 8.950 | 8.950 | 47,272,028 |
| 2023-11-10 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 0 |
| 2023-11-09 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 0 |
| 2023-11-08 | 9.630 | 10.020 | 9.550 | 9.760 | 9.760 | 23,072,350 |
| 2023-11-07 | 9.260 | 9.630 | 9.150 | 9.550 | 9.550 | 20,397,892 |
| 2023-11-06 | 9.010 | 9.400 | 8.900 | 9.260 | 9.260 | 18,550,968 |
| 2023-11-03 | 8.350 | 8.970 | 8.350 | 8.910 | 8.910 | 19,081,680 |
| 2023-11-02 | 8.430 | 8.560 | 8.360 | 8.370 | 8.370 | 6,199,204 |
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.