Yorhe Fluid Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.360	10.440	10.060	10.170	7.264	25,920,729
2023-02-03	10.820	10.990	10.150	10.360	7.400	59,183,562
2023-02-02	9.650	10.570	9.520	10.570	7.550	23,052,999
2023-02-01	9.540	9.670	9.450	9.610	6.864	10,984,932
2023-01-31	9.190	9.490	9.180	9.480	6.771	9,486,479
2023-01-30	9.340	9.500	9.330	9.440	6.743	12,730,620
2023-01-20	9.100	9.250	9.060	9.180	6.557	6,372,072
2023-01-19	9.020	9.140	8.980	9.040	6.457	5,652,304
2023-01-18	9.100	9.140	9.040	9.080	6.486	3,450,328
2023-01-17	9.180	9.280	9.050	9.090	6.493	4,770,080
2023-01-16	9.060	9.190	9.050	9.140	6.529	4,927,636
2023-01-13	9.190	9.210	9.000	9.060	6.471	5,455,296
2023-01-12	9.040	9.250	9.040	9.200	6.571	7,804,916
2023-01-11	9.260	9.320	9.090	9.090	6.493	6,478,612
2023-01-10	9.370	9.420	9.170	9.250	6.607	6,647,200
2023-01-09	9.370	9.490	9.260	9.420	6.729	8,668,548
2023-01-06	9.300	9.520	9.190	9.330	6.664	12,623,268
2023-01-05	9.150	9.250	8.980	9.200	6.571	11,218,228
2023-01-04	9.300	9.370	9.030	9.090	6.493	14,409,831
2023-01-03	9.010	9.380	8.980	9.380	6.700	16,663,276
2022-12-30	8.500	9.070	8.470	8.920	6.371	22,127,354
2022-12-29	8.380	8.520	8.370	8.450	6.036	6,092,100
2022-12-28	8.560	8.690	8.380	8.410	6.007	8,000,356
2022-12-27	8.960	9.000	8.520	8.640	6.171	10,609,545
2022-12-26	8.620	8.810	8.610	8.800	6.286	8,948,497
2022-12-23	8.680	8.760	8.560	8.630	6.164	6,066,396
2022-12-22	8.960	9.040	8.650	8.740	6.243	8,099,084
2022-12-21	9.140	9.200	8.840	8.960	6.400	10,708,432
2022-12-20	8.810	9.230	8.720	9.140	6.529	19,077,333
2022-12-19	9.480	9.600	8.700	8.800	6.286	24,459,780
2022-12-16	9.700	9.700	9.360	9.490	6.779	10,686,900
2022-12-15	9.290	9.720	9.240	9.710	6.936	18,992,680
2022-12-14	9.560	9.730	9.200	9.290	6.636	19,363,568
2022-12-13	9.530	9.760	9.470	9.680	6.914	15,911,141
2022-12-12	10.020	10.150	9.750	9.750	6.964	25,855,107
2022-12-09	9.610	10.080	9.510	10.010	7.150	37,775,761
2022-12-08	9.660	9.800	9.600	9.620	6.871	19,208,644
2022-12-07	9.600	9.730	9.550	9.670	6.907	16,261,896
2022-12-06	9.850	9.870	9.530	9.630	6.879	20,159,841
2022-12-05	9.940	9.960	9.720	9.840	7.029	26,400,957
2022-12-02	9.880	10.050	9.780	9.960	7.114	28,646,800
2022-12-01	10.120	10.360	9.870	10.080	7.200	47,048,061
2022-11-30	10.250	10.570	10.020	10.450	7.464	54,580,143
2022-11-29	11.030	11.400	10.170	10.220	7.300	68,970,816
2022-11-28	11.890	12.300	10.760	11.140	7.957	95,024,134
2022-11-25	11.400	11.400	11.330	11.400	8.143	27,600,104
2022-11-24	10.360	10.360	10.360	10.360	7.400	3,154,732
2022-11-23	9.420	9.420	9.420	9.420	6.729	0
2022-11-22	9.420	9.420	9.420	9.420	6.729	0
2022-11-21	8.690	9.420	8.650	9.420	6.729	32,271,318
2022-11-18	8.490	8.670	8.470	8.560	6.114	18,029,965
2022-11-17	8.580	8.590	8.440	8.500	6.071	11,721,248
2022-11-16	8.440	8.560	8.370	8.560	6.114	15,652,473
2022-11-15	8.160	8.440	8.160	8.440	6.029	16,688,520
2022-11-14	8.110	8.280	8.030	8.150	5.821	10,046,379
2022-11-11	8.300	8.450	8.200	8.230	5.879	17,070,312
2022-11-10	8.250	8.370	8.160	8.190	5.850	13,300,473
2022-11-09	8.150	8.350	8.130	8.300	5.929	12,768,207
2022-11-08	8.170	8.200	8.020	8.180	5.843	10,331,244
2022-11-07	8.180	8.290	8.120	8.230	5.879	13,043,221

← NewerPage 16 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.