Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.490 | 8.900 | 8.490 | 8.710 | 6.221 | 10,139,861 |
| 2022-08-03 | 8.370 | 8.820 | 8.370 | 8.410 | 6.007 | 13,618,164 |
| 2022-08-02 | 8.600 | 8.600 | 8.220 | 8.330 | 5.950 | 15,665,972 |
| 2022-08-01 | 8.690 | 8.850 | 8.570 | 8.720 | 6.229 | 11,735,799 |
| 2022-07-29 | 8.850 | 8.900 | 8.620 | 8.680 | 6.200 | 17,703,056 |
| 2022-07-28 | 9.000 | 9.130 | 8.770 | 8.850 | 6.321 | 29,877,729 |
| 2022-07-27 | 8.510 | 9.500 | 8.510 | 9.120 | 6.514 | 43,795,879 |
| 2022-07-26 | 9.000 | 9.110 | 8.320 | 8.640 | 6.171 | 30,027,681 |
| 2022-07-25 | 8.390 | 9.200 | 8.270 | 8.600 | 6.143 | 24,341,598 |
| 2022-07-22 | 8.360 | 8.470 | 8.220 | 8.390 | 5.993 | 5,526,052 |
| 2022-07-21 | 8.240 | 8.540 | 8.200 | 8.380 | 5.986 | 9,181,060 |
| 2022-07-20 | 8.180 | 8.260 | 8.120 | 8.220 | 5.871 | 3,850,509 |
| 2022-07-19 | 8.100 | 8.190 | 8.050 | 8.130 | 5.807 | 3,677,156 |
| 2022-07-18 | 7.860 | 8.150 | 7.830 | 8.130 | 5.807 | 6,747,216 |
| 2022-07-15 | 8.100 | 8.100 | 7.840 | 7.840 | 5.600 | 4,493,178 |
| 2022-07-14 | 8.060 | 8.130 | 8.000 | 8.040 | 5.743 | 3,592,484 |
| 2022-07-13 | 7.910 | 8.060 | 7.910 | 8.060 | 5.757 | 3,995,636 |
| 2022-07-12 | 8.160 | 8.160 | 7.900 | 7.910 | 5.650 | 5,880,792 |
| 2022-07-11 | 8.110 | 8.170 | 8.030 | 8.160 | 5.829 | 5,168,686 |
| 2022-07-08 | 8.090 | 8.360 | 8.050 | 8.160 | 5.829 | 7,394,100 |
| 2022-07-07 | 8.170 | 8.300 | 8.050 | 8.090 | 5.779 | 7,425,996 |
| 2022-07-06 | 8.180 | 8.250 | 8.020 | 8.180 | 5.843 | 7,139,188 |
| 2022-07-05 | 8.180 | 8.420 | 8.080 | 8.200 | 5.857 | 7,845,572 |
| 2022-07-04 | 8.150 | 8.360 | 8.080 | 8.180 | 5.843 | 7,065,976 |
| 2022-07-01 | 8.190 | 8.350 | 8.050 | 8.200 | 5.857 | 6,786,066 |
| 2022-06-30 | 8.390 | 8.490 | 8.180 | 8.220 | 5.871 | 8,368,864 |
| 2022-06-29 | 8.810 | 8.810 | 8.210 | 8.250 | 5.893 | 15,483,105 |
| 2022-06-28 | 8.580 | 8.900 | 8.510 | 8.770 | 6.264 | 19,279,360 |
| 2022-06-27 | 7.910 | 8.620 | 7.910 | 8.560 | 6.114 | 17,229,492 |
| 2022-06-24 | 7.560 | 8.160 | 7.530 | 7.990 | 5.707 | 15,712,365 |
| 2022-06-23 | 7.400 | 7.570 | 7.380 | 7.560 | 5.400 | 6,860,112 |
| 2022-06-22 | 7.530 | 7.530 | 7.390 | 7.410 | 5.293 | 5,048,904 |
| 2022-06-21 | 7.500 | 7.610 | 7.380 | 7.500 | 5.357 | 8,881,572 |
| 2022-06-20 | 7.290 | 7.490 | 7.280 | 7.440 | 5.314 | 10,327,679 |
| 2022-06-17 | 7.250 | 7.350 | 7.210 | 7.280 | 5.200 | 8,011,967 |
| 2022-06-16 | 7.370 | 7.490 | 7.310 | 7.310 | 5.221 | 12,928,953 |
| 2022-06-15 | 7.390 | 7.660 | 7.310 | 7.460 | 5.329 | 32,455,481 |
| 2022-06-14 | 8.380 | 8.840 | 7.670 | 7.990 | 5.707 | 44,601,044 |
| 2022-06-13 | 8.180 | 8.200 | 8.000 | 8.040 | 5.743 | 3,438,848 |
| 2022-06-10 | 8.090 | 8.220 | 8.000 | 8.180 | 5.843 | 3,146,556 |
| 2022-06-09 | 8.270 | 8.270 | 8.050 | 8.150 | 5.821 | 4,388,020 |
| 2022-06-08 | 8.350 | 8.480 | 8.140 | 8.270 | 5.907 | 7,432,040 |
| 2022-06-07 | 8.510 | 8.510 | 8.200 | 8.410 | 6.007 | 9,868,404 |
| 2022-06-06 | 8.350 | 8.560 | 8.320 | 8.550 | 6.107 | 9,883,496 |
| 2022-06-02 | 8.250 | 8.430 | 8.070 | 8.350 | 5.964 | 4,581,360 |
| 2022-06-01 | 8.200 | 8.420 | 8.100 | 8.210 | 5.864 | 7,072,744 |
| 2022-05-31 | 11.390 | 11.490 | 11.230 | 11.410 | 5.821 | 3,387,477 |
| 2022-05-30 | 10.830 | 11.420 | 10.830 | 11.390 | 5.811 | 6,365,100 |
| 2022-05-27 | 11.040 | 11.240 | 10.910 | 10.940 | 5.582 | 2,928,436 |
| 2022-05-26 | 10.870 | 11.220 | 10.660 | 11.050 | 5.638 | 5,954,872 |
| 2022-05-25 | 10.430 | 10.960 | 10.390 | 10.810 | 5.515 | 4,697,140 |
| 2022-05-24 | 10.840 | 11.020 | 10.380 | 10.400 | 5.306 | 4,012,512 |
| 2022-05-23 | 10.860 | 11.090 | 10.790 | 10.840 | 5.531 | 3,455,088 |
| 2022-05-20 | 10.700 | 10.990 | 10.580 | 10.850 | 5.536 | 5,076,204 |
| 2022-05-19 | 10.350 | 10.810 | 10.250 | 10.780 | 5.500 | 6,555,727 |
| 2022-05-18 | 10.360 | 10.620 | 10.360 | 10.390 | 5.301 | 5,062,484 |
| 2022-05-17 | 10.490 | 10.610 | 10.250 | 10.360 | 5.286 | 2,367,362 |
| 2022-05-16 | 10.570 | 10.710 | 10.370 | 10.490 | 5.352 | 5,992,112 |
| 2022-05-13 | 10.590 | 10.840 | 10.490 | 10.610 | 5.413 | 6,034,252 |
| 2022-05-12 | 10.350 | 10.760 | 10.070 | 10.590 | 5.403 | 9,109,688 |
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.