Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 10.500 | 10.550 | 10.070 | 10.140 | 5.174 | 8,371,430 |
| 2022-05-10 | 10.130 | 10.640 | 9.990 | 10.460 | 5.337 | 5,412,785 |
| 2022-05-09 | 9.980 | 10.240 | 9.890 | 10.140 | 5.174 | 3,072,104 |
| 2022-05-06 | 9.850 | 10.300 | 9.850 | 10.000 | 5.102 | 3,537,604 |
| 2022-05-05 | 10.070 | 10.930 | 9.980 | 10.150 | 5.179 | 6,501,982 |
| 2022-04-29 | 9.130 | 10.110 | 9.130 | 9.950 | 5.077 | 8,355,191 |
| 2022-04-28 | 9.040 | 9.450 | 8.700 | 9.190 | 4.689 | 8,541,086 |
| 2022-04-27 | 8.800 | 9.350 | 8.760 | 9.330 | 4.760 | 15,211,467 |
| 2022-04-26 | 10.340 | 10.810 | 9.730 | 9.730 | 4.964 | 10,312,344 |
| 2022-04-25 | 11.040 | 11.450 | 10.710 | 10.810 | 5.515 | 9,172,016 |
| 2022-04-22 | 11.100 | 11.620 | 11.050 | 11.190 | 5.709 | 4,390,988 |
| 2022-04-21 | 12.030 | 12.030 | 11.260 | 11.370 | 5.801 | 8,138,319 |
| 2022-04-20 | 12.200 | 12.290 | 11.900 | 12.030 | 6.138 | 6,590,304 |
| 2022-04-19 | 11.830 | 12.220 | 11.730 | 12.220 | 6.235 | 9,948,354 |
| 2022-04-18 | 12.050 | 12.290 | 11.730 | 11.950 | 6.097 | 8,709,260 |
| 2022-04-15 | 11.780 | 12.040 | 11.550 | 12.040 | 6.143 | 5,241,243 |
| 2022-04-14 | 11.910 | 12.010 | 11.730 | 11.780 | 6.010 | 5,669,888 |
| 2022-04-13 | 12.070 | 12.360 | 11.800 | 11.800 | 6.020 | 7,439,246 |
| 2022-04-12 | 11.660 | 12.220 | 11.660 | 12.150 | 6.199 | 6,858,036 |
| 2022-04-11 | 11.700 | 12.340 | 11.300 | 12.000 | 6.122 | 8,941,919 |
| 2022-04-08 | 11.870 | 11.970 | 11.700 | 11.790 | 6.015 | 3,728,894 |
| 2022-04-07 | 12.100 | 12.190 | 11.820 | 11.870 | 6.056 | 4,905,684 |
| 2022-04-06 | 12.310 | 12.320 | 12.040 | 12.110 | 6.179 | 5,909,792 |
| 2022-04-01 | 12.090 | 12.420 | 11.670 | 12.220 | 6.235 | 10,526,376 |
| 2022-03-31 | 12.140 | 12.230 | 11.920 | 12.160 | 6.204 | 6,026,094 |
| 2022-03-30 | 12.200 | 12.440 | 11.980 | 12.080 | 6.163 | 9,078,916 |
| 2022-03-29 | 11.990 | 12.950 | 11.960 | 12.390 | 6.321 | 19,848,384 |
| 2022-03-28 | 11.520 | 12.070 | 11.300 | 11.950 | 6.097 | 12,533,073 |
| 2022-03-25 | 11.690 | 11.790 | 11.460 | 11.520 | 5.878 | 6,247,500 |
| 2022-03-24 | 11.860 | 11.990 | 11.660 | 11.710 | 5.975 | 6,881,756 |
| 2022-03-23 | 11.790 | 11.910 | 11.680 | 11.860 | 6.051 | 6,901,573 |
| 2022-03-22 | 11.800 | 11.880 | 11.540 | 11.800 | 6.020 | 8,935,908 |
| 2022-03-21 | 12.010 | 12.140 | 11.470 | 11.770 | 6.005 | 7,799,820 |
| 2022-03-18 | 11.500 | 11.880 | 11.210 | 11.790 | 6.015 | 11,482,856 |
| 2022-03-17 | 11.500 | 11.900 | 11.080 | 11.330 | 5.781 | 15,783,880 |
| 2022-03-16 | 10.140 | 11.100 | 9.910 | 11.100 | 5.663 | 11,374,628 |
| 2022-03-15 | 11.020 | 11.040 | 10.000 | 10.090 | 5.148 | 8,430,744 |
| 2022-03-14 | 11.420 | 11.490 | 10.940 | 11.010 | 5.617 | 5,173,420 |
| 2022-03-11 | 11.200 | 11.560 | 11.050 | 11.490 | 5.862 | 5,273,609 |
| 2022-03-10 | 11.320 | 11.530 | 11.110 | 11.330 | 5.781 | 5,353,275 |
| 2022-03-09 | 11.160 | 11.320 | 10.600 | 11.080 | 5.653 | 5,232,594 |
| 2022-03-08 | 11.290 | 11.410 | 10.900 | 11.100 | 5.663 | 5,156,185 |
| 2022-03-07 | 11.270 | 11.480 | 11.200 | 11.280 | 5.755 | 4,095,028 |
| 2022-03-04 | 11.720 | 11.770 | 11.320 | 11.370 | 5.801 | 5,644,604 |
| 2022-03-03 | 11.240 | 11.900 | 11.180 | 11.620 | 5.929 | 12,363,907 |
| 2022-03-02 | 11.090 | 11.260 | 11.080 | 11.210 | 5.719 | 2,230,480 |
| 2022-03-01 | 11.070 | 11.320 | 11.000 | 11.160 | 5.694 | 4,227,914 |
| 2022-02-28 | 11.040 | 11.100 | 10.740 | 10.990 | 5.607 | 2,698,067 |
| 2022-02-25 | 10.940 | 11.230 | 10.940 | 11.040 | 5.633 | 2,833,768 |
| 2022-02-24 | 11.280 | 11.410 | 10.780 | 10.930 | 5.577 | 5,690,272 |
| 2022-02-23 | 11.000 | 11.290 | 10.990 | 11.240 | 5.735 | 3,457,814 |
| 2022-02-22 | 11.090 | 11.220 | 10.960 | 11.000 | 5.612 | 2,211,272 |
| 2022-02-21 | 11.010 | 11.220 | 10.930 | 11.180 | 5.704 | 2,336,908 |
| 2022-02-18 | 11.020 | 11.060 | 10.950 | 11.030 | 5.628 | 2,042,516 |
| 2022-02-17 | 11.250 | 11.310 | 11.000 | 11.050 | 5.638 | 3,385,900 |
| 2022-02-16 | 11.080 | 11.260 | 11.050 | 11.260 | 5.745 | 2,927,848 |
| 2022-02-15 | 10.910 | 11.190 | 10.760 | 11.130 | 5.679 | 4,182,052 |
| 2022-02-14 | 10.890 | 11.050 | 10.800 | 10.930 | 5.577 | 2,686,178 |
| 2022-02-11 | 11.190 | 11.190 | 10.810 | 10.880 | 5.551 | 3,182,308 |
| 2022-02-10 | 11.270 | 11.380 | 11.110 | 11.180 | 5.704 | 3,028,276 |
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.