Yorhe Fluid Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.680	10.730	10.430	10.630	7.593	4,193,883
2023-05-04	10.660	10.900	10.430	10.700	7.643	6,836,144
2023-04-28	10.630	10.910	10.520	10.820	7.729	6,336,960
2023-04-27	10.540	10.870	10.390	10.470	7.479	7,871,864
2023-04-26	10.300	10.930	10.260	10.660	7.614	12,437,936
2023-04-25	10.640	10.680	10.080	10.240	7.314	9,968,168
2023-04-24	10.860	10.980	10.530	10.610	7.579	9,015,860
2023-04-21	11.320	11.400	10.790	10.830	7.736	10,505,460
2023-04-20	11.460	11.610	11.140	11.310	8.079	8,965,404
2023-04-19	11.740	12.190	11.420	11.460	8.186	11,592,952
2023-04-18	11.780	11.900	11.500	11.830	8.450	8,065,960
2023-04-17	12.070	12.510	11.690	11.800	8.429	16,436,112
2023-04-14	12.010	12.130	11.760	12.000	8.571	10,173,650
2023-04-13	12.290	12.390	12.000	12.090	8.636	9,759,064
2023-04-12	12.480	12.500	12.020	12.330	8.807	9,722,795
2023-04-11	12.600	12.720	12.190	12.290	8.779	15,613,332
2023-04-10	13.310	13.450	12.570	12.620	9.014	16,089,136
2023-04-07	13.280	13.580	12.850	13.310	9.507	17,592,624
2023-04-06	13.520	13.870	13.230	13.280	9.486	18,405,576
2023-04-04	13.000	14.150	12.770	13.480	9.629	21,879,452
2023-04-03	13.230	13.510	12.930	13.020	9.300	16,268,700
2023-03-31	12.750	13.490	12.550	13.230	9.450	20,297,788
2023-03-30	12.350	12.900	12.230	12.850	9.179	18,393,573
2023-03-29	11.790	12.910	11.760	12.470	8.907	20,251,644
2023-03-28	12.140	12.160	11.840	11.870	8.479	10,853,164
2023-03-27	12.200	12.330	11.920	12.130	8.664	14,736,260
2023-03-24	12.180	12.300	11.750	12.300	8.786	13,907,600
2023-03-23	12.100	12.500	11.950	12.180	8.700	13,667,229
2023-03-22	11.910	12.580	11.810	12.250	8.750	20,476,661
2023-03-21	11.840	12.150	11.680	12.020	8.586	15,472,816
2023-03-20	11.730	12.290	11.380	12.090	8.636	21,005,180
2023-03-17	12.280	12.390	11.630	11.670	8.336	21,616,319
2023-03-16	12.150	12.790	12.020	12.270	8.764	17,399,816
2023-03-15	11.750	12.840	11.630	12.450	8.893	30,870,600
2023-03-14	11.390	11.760	11.350	11.760	8.400	24,474,104
2023-03-13	11.360	11.630	11.270	11.430	8.164	16,688,350
2023-03-10	11.840	12.040	11.260	11.420	8.157	36,477,470
2023-03-09	10.780	11.870	10.610	11.870	8.479	39,799,319
2023-03-08	10.780	10.860	10.630	10.790	7.707	9,184,952
2023-03-07	10.850	10.900	10.630	10.730	7.664	17,958,556
2023-03-06	10.430	10.940	10.370	10.830	7.736	22,058,120
2023-03-03	10.590	10.700	10.430	10.440	7.457	12,001,444
2023-03-02	10.720	10.970	10.500	10.590	7.564	22,062,441
2023-03-01	10.530	10.780	10.490	10.760	7.686	18,827,312
2023-02-28	10.300	10.550	10.250	10.540	7.529	12,955,236
2023-02-27	10.380	10.650	10.270	10.340	7.386	14,173,657
2023-02-24	10.370	10.450	10.270	10.380	7.414	6,353,788
2023-02-23	10.430	10.470	10.250	10.360	7.400	6,615,840
2023-02-22	10.300	10.520	10.240	10.420	7.443	11,680,872
2023-02-21	10.400	10.600	10.270	10.360	7.400	13,074,398
2023-02-20	10.240	10.320	10.100	10.300	7.357	8,044,316
2023-02-17	10.180	10.490	10.180	10.270	7.336	11,570,804
2023-02-16	10.550	10.600	10.140	10.200	7.286	16,725,241
2023-02-15	10.420	10.610	10.400	10.540	7.529	15,828,989
2023-02-14	10.510	10.730	10.370	10.450	7.464	18,754,827
2023-02-13	10.160	10.550	10.150	10.540	7.529	30,108,090
2023-02-10	10.170	10.360	10.090	10.190	7.279	13,502,860
2023-02-09	10.050	10.240	9.950	10.200	7.286	17,813,404
2023-02-08	10.130	10.260	10.000	10.040	7.171	20,478,347
2023-02-07	10.350	10.350	10.040	10.250	7.321	22,015,823

← NewerPage 15 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.