Yorhe Fluid Intelligent Control Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.470	8.690	8.380	8.540	8.540	7,307,783
2023-07-31	8.510	8.590	8.370	8.430	8.430	6,487,436
2023-07-28	8.370	8.570	8.320	8.470	8.470	6,274,176
2023-07-27	8.290	8.580	8.260	8.380	8.380	5,202,524
2023-07-26	8.250	8.370	8.210	8.320	8.320	4,268,492
2023-07-25	8.290	8.380	8.200	8.230	8.230	6,318,910
2023-07-24	8.290	8.640	8.140	8.200	8.200	8,233,655
2023-07-21	8.420	8.600	8.270	8.290	8.290	4,193,208
2023-07-20	8.600	8.660	8.450	8.460	8.460	5,104,695
2023-07-19	8.500	8.690	8.420	8.600	8.600	6,668,640
2023-07-18	8.590	8.640	8.410	8.500	8.500	5,513,256
2023-07-17	8.120	8.770	8.100	8.590	8.590	13,977,008
2023-07-14	8.390	8.390	8.200	8.230	8.230	3,772,860
2023-07-13	8.230	8.400	8.210	8.320	8.320	3,887,976
2023-07-12	8.440	8.440	8.220	8.230	8.230	4,472,440
2023-07-11	8.200	8.430	8.090	8.350	8.350	4,540,032
2023-07-10	8.430	8.500	8.170	8.200	8.200	6,764,580
2023-07-07	8.440	8.670	8.280	8.440	8.440	5,794,476
2023-07-06	8.450	8.530	8.340	8.350	8.350	4,721,908
2023-07-05	8.770	8.790	8.500	8.510	8.510	4,542,452
2023-07-04	8.700	8.830	8.620	8.770	8.770	4,569,000
2023-07-03	8.880	9.100	8.700	8.740	8.740	6,473,836
2023-06-30	8.680	9.020	8.600	8.860	8.860	9,080,588
2023-06-29	8.580	8.700	8.520	8.670	8.670	6,878,812
2023-06-28	8.680	8.680	8.280	8.490	8.490	7,031,600
2023-06-27	8.200	8.610	8.200	8.590	8.590	7,318,112
2023-06-26	8.380	8.680	8.170	8.200	8.200	6,098,188
2023-06-21	8.480	8.600	8.320	8.350	8.350	6,111,828
2023-06-20	8.600	8.680	8.460	8.500	8.500	9,099,136
2023-06-19	8.470	8.990	8.410	8.600	8.600	11,515,512
2023-06-16	8.440	8.440	8.200	8.410	8.410	6,558,495
2023-06-15	8.470	8.560	8.360	8.370	8.370	5,069,664
2023-06-14	8.430	8.550	8.300	8.480	8.480	4,780,756
2023-06-13	8.500	8.540	8.400	8.440	8.440	3,591,660
2023-06-12	8.590	8.690	8.440	8.460	8.460	5,596,664
2023-06-09	8.800	8.800	8.610	8.660	8.660	4,427,232
2023-06-08	8.890	9.070	8.640	8.720	8.720	7,413,444
2023-06-07	8.730	8.920	8.640	8.890	8.890	5,951,400
2023-06-06	8.860	9.010	8.570	8.750	8.750	14,783,720
2023-06-05	8.960	9.140	8.870	8.900	8.900	7,803,388
2023-06-02	9.250	9.260	8.890	8.950	8.950	8,322,332
2023-06-01	9.290	9.320	9.070	9.200	9.200	7,060,468
2023-05-31	13.120	13.120	12.810	13.010	9.293	7,572,432
2023-05-30	12.910	13.050	12.630	12.910	9.221	7,355,656
2023-05-29	12.830	13.200	12.750	12.820	9.157	11,941,962
2023-05-26	12.270	12.920	12.110	12.830	9.164	9,747,556
2023-05-25	12.150	12.680	12.100	12.350	8.821	9,554,850
2023-05-24	12.130	12.420	12.100	12.130	8.664	5,320,252
2023-05-23	12.250	12.380	12.030	12.160	8.686	6,774,152
2023-05-22	12.150	12.660	12.150	12.350	8.821	11,709,562
2023-05-19	12.600	12.740	11.920	12.090	8.636	13,787,704
2023-05-18	12.780	13.010	12.100	12.530	8.950	12,627,524
2023-05-17	12.700	13.130	12.650	12.900	9.214	12,869,784
2023-05-16	12.700	13.170	12.700	13.010	9.293	24,402,541
2023-05-15	11.850	13.020	11.840	12.780	9.129	32,819,817
2023-05-12	11.450	11.860	11.380	11.840	8.457	8,080,436
2023-05-11	11.850	11.910	11.430	11.450	8.179	11,163,152
2023-05-10	11.250	11.900	11.200	11.740	8.386	11,552,647
2023-05-09	11.040	11.500	11.000	11.250	8.036	11,079,880
2023-05-08	10.610	11.140	10.610	11.030	7.879	8,945,944

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.