Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.010 | 8.270 | 8.010 | 8.140 | 5.814 | 15,044,372 |
| 2022-11-03 | 7.990 | 8.160 | 7.880 | 8.070 | 5.764 | 11,415,780 |
| 2022-11-02 | 8.040 | 8.170 | 7.990 | 8.080 | 5.771 | 14,567,544 |
| 2022-11-01 | 7.950 | 8.090 | 7.840 | 8.070 | 5.764 | 13,484,268 |
| 2022-10-31 | 7.850 | 8.120 | 7.500 | 7.920 | 5.657 | 15,338,232 |
| 2022-10-28 | 8.560 | 8.660 | 7.850 | 7.880 | 5.629 | 29,157,016 |
| 2022-10-27 | 8.880 | 8.930 | 8.700 | 8.720 | 6.229 | 20,736,919 |
| 2022-10-26 | 8.650 | 9.150 | 8.560 | 8.990 | 6.421 | 31,398,190 |
| 2022-10-25 | 8.750 | 8.860 | 8.010 | 8.770 | 6.264 | 28,594,552 |
| 2022-10-24 | 8.550 | 8.900 | 8.480 | 8.890 | 6.350 | 34,579,412 |
| 2022-10-21 | 8.700 | 8.870 | 8.460 | 8.590 | 6.136 | 31,304,819 |
| 2022-10-20 | 9.250 | 9.440 | 8.720 | 8.800 | 6.286 | 47,874,922 |
| 2022-10-19 | 9.450 | 9.470 | 9.150 | 9.240 | 6.600 | 41,627,629 |
| 2022-10-18 | 9.660 | 9.850 | 9.420 | 9.610 | 6.864 | 63,367,861 |
| 2022-10-17 | 10.000 | 10.520 | 9.760 | 10.130 | 7.236 | 101,528,970 |
| 2022-10-14 | 8.610 | 9.560 | 8.610 | 9.560 | 6.829 | 42,024,644 |
| 2022-10-13 | 8.700 | 8.870 | 8.600 | 8.690 | 6.207 | 32,560,579 |
| 2022-10-12 | 8.520 | 8.920 | 8.370 | 8.920 | 6.371 | 40,896,055 |
| 2022-10-11 | 8.600 | 8.790 | 8.400 | 8.670 | 6.193 | 36,831,900 |
| 2022-10-10 | 8.800 | 9.150 | 8.440 | 8.800 | 6.286 | 59,182,054 |
| 2022-09-30 | 9.380 | 9.380 | 9.070 | 9.380 | 6.700 | 34,527,483 |
| 2022-09-29 | 7.610 | 8.530 | 7.400 | 8.530 | 6.093 | 31,672,265 |
| 2022-09-28 | 7.350 | 8.110 | 7.340 | 7.750 | 5.536 | 19,555,722 |
| 2022-09-27 | 7.280 | 7.380 | 7.190 | 7.370 | 5.264 | 3,334,128 |
| 2022-09-26 | 7.370 | 7.370 | 7.150 | 7.170 | 5.121 | 2,730,028 |
| 2022-09-23 | 7.590 | 7.640 | 7.350 | 7.390 | 5.279 | 2,787,176 |
| 2022-09-22 | 7.600 | 7.740 | 7.590 | 7.590 | 5.421 | 1,871,268 |
| 2022-09-21 | 7.510 | 7.700 | 7.500 | 7.680 | 5.486 | 2,341,864 |
| 2022-09-20 | 7.550 | 7.680 | 7.550 | 7.590 | 5.421 | 2,253,524 |
| 2022-09-19 | 7.700 | 7.810 | 7.430 | 7.480 | 5.343 | 4,070,444 |
| 2022-09-16 | 8.010 | 8.020 | 7.700 | 7.710 | 5.507 | 3,592,260 |
| 2022-09-15 | 8.200 | 8.230 | 7.840 | 8.020 | 5.729 | 5,449,192 |
| 2022-09-14 | 7.980 | 8.170 | 7.940 | 8.150 | 5.821 | 3,974,496 |
| 2022-09-13 | 8.130 | 8.220 | 8.040 | 8.060 | 5.757 | 3,319,988 |
| 2022-09-09 | 8.050 | 8.120 | 7.960 | 8.120 | 5.800 | 3,031,420 |
| 2022-09-08 | 8.180 | 8.220 | 8.040 | 8.050 | 5.750 | 2,694,496 |
| 2022-09-07 | 8.240 | 8.240 | 8.130 | 8.170 | 5.836 | 3,030,748 |
| 2022-09-06 | 8.190 | 8.240 | 8.130 | 8.200 | 5.857 | 3,702,260 |
| 2022-09-05 | 8.150 | 8.280 | 8.000 | 8.180 | 5.843 | 5,183,040 |
| 2022-09-02 | 8.000 | 8.140 | 7.920 | 8.140 | 5.814 | 3,421,656 |
| 2022-09-01 | 8.040 | 8.300 | 7.920 | 7.980 | 5.700 | 4,090,912 |
| 2022-08-31 | 8.390 | 8.500 | 7.960 | 8.020 | 5.729 | 7,292,796 |
| 2022-08-30 | 8.530 | 8.680 | 8.340 | 8.390 | 5.993 | 6,433,168 |
| 2022-08-29 | 8.140 | 8.540 | 7.730 | 8.480 | 6.057 | 7,539,196 |
| 2022-08-26 | 8.330 | 8.430 | 8.160 | 8.190 | 5.850 | 3,993,080 |
| 2022-08-25 | 8.420 | 8.510 | 8.160 | 8.290 | 5.921 | 6,659,296 |
| 2022-08-24 | 8.750 | 8.780 | 8.400 | 8.400 | 6.000 | 7,229,628 |
| 2022-08-23 | 8.680 | 8.800 | 8.580 | 8.750 | 6.250 | 6,061,748 |
| 2022-08-22 | 8.630 | 8.720 | 8.500 | 8.680 | 6.200 | 4,981,254 |
| 2022-08-19 | 8.830 | 8.890 | 8.650 | 8.650 | 6.179 | 7,528,612 |
| 2022-08-18 | 8.750 | 8.850 | 8.710 | 8.810 | 6.293 | 5,619,516 |
| 2022-08-17 | 8.830 | 8.840 | 8.700 | 8.800 | 6.286 | 6,625,416 |
| 2022-08-16 | 8.870 | 8.950 | 8.770 | 8.830 | 6.307 | 5,606,244 |
| 2022-08-15 | 8.760 | 8.900 | 8.630 | 8.880 | 6.343 | 7,327,908 |
| 2022-08-12 | 8.780 | 9.000 | 8.730 | 8.780 | 6.271 | 8,946,000 |
| 2022-08-11 | 8.770 | 8.840 | 8.700 | 8.770 | 6.264 | 7,630,392 |
| 2022-08-10 | 8.710 | 8.830 | 8.610 | 8.820 | 6.300 | 7,166,738 |
| 2022-08-09 | 8.580 | 8.810 | 8.580 | 8.710 | 6.221 | 7,981,213 |
| 2022-08-08 | 8.500 | 8.650 | 8.230 | 8.640 | 6.171 | 7,161,364 |
| 2022-08-05 | 8.570 | 8.680 | 8.420 | 8.530 | 6.093 | 8,365,140 |
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.