Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8.480 | 8.570 | 8.430 | 8.450 | 8.450 | 6,748,064 |
| 2023-10-31 | 8.500 | 8.650 | 8.430 | 8.480 | 8.480 | 8,706,492 |
| 2023-10-30 | 8.430 | 8.660 | 8.330 | 8.610 | 8.610 | 9,957,660 |
| 2023-10-27 | 8.290 | 8.570 | 8.210 | 8.460 | 8.460 | 12,038,000 |
| 2023-10-26 | 7.900 | 8.440 | 7.770 | 8.320 | 8.320 | 14,654,048 |
| 2023-10-25 | 7.900 | 7.980 | 7.800 | 7.890 | 7.890 | 5,568,928 |
| 2023-10-24 | 7.690 | 7.850 | 7.620 | 7.830 | 7.830 | 7,508,676 |
| 2023-10-23 | 7.880 | 7.980 | 7.600 | 7.650 | 7.650 | 7,892,936 |
| 2023-10-20 | 7.930 | 8.040 | 7.880 | 7.900 | 7.900 | 5,749,904 |
| 2023-10-19 | 8.010 | 8.110 | 7.940 | 7.940 | 7.940 | 7,166,580 |
| 2023-10-18 | 8.240 | 8.240 | 8.030 | 8.050 | 8.050 | 8,837,452 |
| 2023-10-17 | 8.360 | 8.420 | 8.200 | 8.260 | 8.260 | 7,376,440 |
| 2023-10-16 | 8.320 | 8.470 | 8.230 | 8.360 | 8.360 | 8,916,736 |
| 2023-10-13 | 8.320 | 8.380 | 8.240 | 8.310 | 8.310 | 7,126,476 |
| 2023-10-12 | 8.300 | 8.420 | 8.290 | 8.330 | 8.330 | 10,682,160 |
| 2023-10-11 | 8.290 | 8.440 | 8.210 | 8.300 | 8.300 | 9,834,420 |
| 2023-10-10 | 8.270 | 8.390 | 8.210 | 8.230 | 8.230 | 7,941,376 |
| 2023-10-09 | 8.440 | 8.480 | 8.270 | 8.300 | 8.300 | 15,036,172 |
| 2023-09-28 | 8.580 | 8.680 | 8.410 | 8.560 | 8.560 | 17,118,809 |
| 2023-09-27 | 8.430 | 9.110 | 8.350 | 8.580 | 8.580 | 28,743,220 |
| 2023-09-26 | 8.430 | 8.670 | 8.310 | 8.410 | 8.410 | 11,094,284 |
| 2023-09-25 | 8.570 | 8.650 | 8.390 | 8.490 | 8.490 | 13,578,364 |
| 2023-09-22 | 8.510 | 8.670 | 8.470 | 8.600 | 8.600 | 10,356,160 |
| 2023-09-21 | 8.650 | 8.720 | 8.500 | 8.510 | 8.510 | 9,027,988 |
| 2023-09-20 | 8.770 | 8.800 | 8.550 | 8.650 | 8.650 | 9,537,304 |
| 2023-09-19 | 8.890 | 8.910 | 8.600 | 8.660 | 8.660 | 12,268,724 |
| 2023-09-18 | 8.870 | 9.000 | 8.760 | 8.810 | 8.810 | 15,781,004 |
| 2023-09-15 | 9.010 | 9.150 | 8.880 | 8.950 | 8.950 | 19,013,950 |
| 2023-09-14 | 8.830 | 9.140 | 8.760 | 8.980 | 8.980 | 21,502,856 |
| 2023-09-13 | 8.810 | 9.090 | 8.670 | 8.920 | 8.920 | 28,591,053 |
| 2023-09-12 | 8.790 | 9.030 | 8.470 | 8.880 | 8.880 | 50,109,706 |
| 2023-09-11 | 8.100 | 8.800 | 7.870 | 8.800 | 8.800 | 36,522,471 |
| 2023-09-08 | 8.390 | 8.410 | 8.000 | 8.000 | 8.000 | 46,574,130 |
| 2023-09-07 | 9.140 | 9.410 | 8.800 | 8.800 | 8.800 | 69,396,209 |
| 2023-09-06 | 10.480 | 10.480 | 9.570 | 9.780 | 9.780 | 97,361,024 |
| 2023-09-05 | 8.700 | 9.530 | 8.590 | 9.530 | 9.530 | 30,725,704 |
| 2023-09-04 | 8.530 | 8.730 | 8.520 | 8.660 | 8.660 | 8,559,028 |
| 2023-09-01 | 8.440 | 8.540 | 8.380 | 8.480 | 8.480 | 6,821,380 |
| 2023-08-31 | 8.140 | 8.460 | 8.100 | 8.440 | 8.440 | 7,755,072 |
| 2023-08-30 | 7.760 | 8.200 | 7.760 | 8.160 | 8.160 | 10,546,256 |
| 2023-08-29 | 7.450 | 7.770 | 7.430 | 7.760 | 7.760 | 4,764,008 |
| 2023-08-28 | 7.810 | 7.890 | 7.420 | 7.450 | 7.450 | 4,073,304 |
| 2023-08-25 | 7.570 | 7.690 | 7.410 | 7.450 | 7.450 | 3,579,332 |
| 2023-08-24 | 7.660 | 7.780 | 7.490 | 7.550 | 7.550 | 3,407,764 |
| 2023-08-23 | 7.840 | 7.850 | 7.600 | 7.610 | 7.610 | 3,557,452 |
| 2023-08-22 | 8.010 | 8.070 | 7.580 | 7.840 | 7.840 | 7,271,584 |
| 2023-08-21 | 8.100 | 8.140 | 8.000 | 8.000 | 8.000 | 1,965,800 |
| 2023-08-18 | 8.150 | 8.280 | 8.060 | 8.060 | 8.060 | 3,117,644 |
| 2023-08-17 | 8.130 | 8.280 | 8.050 | 8.190 | 8.190 | 3,650,756 |
| 2023-08-16 | 8.370 | 8.370 | 8.130 | 8.130 | 8.130 | 5,170,608 |
| 2023-08-15 | 8.510 | 8.540 | 8.330 | 8.370 | 8.370 | 2,995,143 |
| 2023-08-14 | 8.340 | 8.550 | 8.180 | 8.500 | 8.500 | 5,698,356 |
| 2023-08-11 | 8.500 | 8.520 | 8.330 | 8.340 | 8.340 | 4,726,456 |
| 2023-08-10 | 8.650 | 8.730 | 8.420 | 8.470 | 8.470 | 5,395,200 |
| 2023-08-09 | 8.880 | 8.900 | 8.630 | 8.650 | 8.650 | 6,065,856 |
| 2023-08-08 | 8.600 | 8.980 | 8.590 | 8.870 | 8.870 | 12,897,528 |
| 2023-08-07 | 8.400 | 8.580 | 8.390 | 8.570 | 8.570 | 5,726,748 |
| 2023-08-04 | 8.470 | 8.600 | 8.420 | 8.440 | 8.440 | 4,943,284 |
| 2023-08-03 | 8.410 | 8.480 | 8.340 | 8.450 | 8.450 | 2,601,760 |
| 2023-08-02 | 8.540 | 8.570 | 8.320 | 8.440 | 8.440 | 5,077,796 |
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.