Yorhe Fluid Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.260	11.300	11.170	11.270	5.750	3,179,904
2022-02-08	11.320	11.340	11.040	11.260	5.745	3,426,864
2022-02-07	11.050	11.360	10.950	11.100	5.663	4,556,216
2022-01-28	10.840	11.040	10.660	10.930	5.577	2,713,849
2022-01-27	11.130	11.230	10.640	10.670	5.444	3,482,347
2022-01-26	10.880	11.110	10.810	11.060	5.643	2,077,012
2022-01-25	11.240	11.450	10.850	10.880	5.551	4,397,652
2022-01-24	11.650	11.650	11.180	11.290	5.760	2,839,452
2022-01-21	11.650	11.800	11.560	11.670	5.954	2,150,316
2022-01-20	12.110	12.160	11.680	11.690	5.964	5,224,772
2022-01-19	11.930	12.120	11.840	12.110	6.179	3,411,258
2022-01-18	12.300	12.310	11.890	11.930	6.087	4,454,490
2022-01-17	11.950	12.350	11.910	12.220	6.235	5,783,370
2022-01-14	12.140	12.330	11.920	11.970	6.107	5,483,680
2022-01-13	12.120	12.340	12.010	12.200	6.225	8,253,756
2022-01-12	11.980	12.270	11.810	12.120	6.184	6,411,944
2022-01-11	11.870	12.100	11.760	11.890	6.066	4,573,268
2022-01-10	11.550	11.880	11.550	11.870	6.056	3,482,528
2022-01-07	12.020	12.140	11.700	11.740	5.990	5,908,453
2022-01-06	11.780	12.140	11.700	12.020	6.133	6,863,571
2022-01-05	12.060	12.070	11.670	11.750	5.995	7,720,048
2022-01-04	12.360	12.360	11.870	12.050	6.148	9,526,776
2021-12-31	11.560	12.340	11.510	12.140	6.194	15,643,847
2021-12-30	11.450	11.700	11.440	11.550	5.893	5,317,284
2021-12-29	11.480	11.580	11.350	11.520	5.878	4,164,819
2021-12-28	11.300	11.520	11.220	11.500	5.867	5,685,503
2021-12-27	11.210	11.320	11.040	11.280	5.755	5,409,045
2021-12-24	11.560	11.750	11.190	11.210	5.719	8,987,809
2021-12-23	11.690	11.760	11.400	11.590	5.913	12,830,038
2021-12-22	12.050	12.200	11.600	12.040	6.143	14,934,661
2021-12-21	12.050	12.150	11.950	12.060	6.153	13,951,280
2021-12-20	12.290	14.000	11.940	12.200	6.225	28,903,645
2021-12-17	13.410	13.920	12.980	13.200	6.735	16,765,657
2021-12-16	13.660	13.880	13.310	13.330	6.801	14,355,073
2021-12-15	14.100	14.560	13.850	13.980	7.133	18,641,117
2021-12-14	13.330	14.190	13.330	13.950	7.117	15,483,821
2021-12-13	13.460	13.800	13.240	13.670	6.975	17,210,205
2021-12-10	12.710	14.030	12.650	13.400	6.837	30,625,823
2021-12-09	12.260	12.790	12.230	12.750	6.505	13,405,482
2021-12-08	12.460	12.680	12.180	12.300	6.276	6,869,570
2021-12-07	12.070	12.600	11.950	12.460	6.357	11,192,384
2021-12-06	12.410	12.460	12.010	12.070	6.158	5,983,096
2021-12-03	12.670	12.670	11.860	12.340	6.296	9,838,416
2021-12-02	12.430	12.800	12.260	12.680	6.469	10,063,478
2021-12-01	12.380	12.660	12.300	12.470	6.362	7,128,324
2021-11-30	12.520	12.590	12.130	12.450	6.352	6,155,389
2021-11-29	12.190	12.540	12.160	12.430	6.342	6,985,567
2021-11-26	12.580	12.630	12.250	12.460	6.357	9,300,984
2021-11-25	12.210	13.270	12.180	12.580	6.418	21,399,848
2021-11-24	12.060	12.370	11.910	12.180	6.214	12,207,834
2021-11-23	12.330	12.520	12.070	12.070	6.158	22,386,477
2021-11-22	11.200	12.380	11.160	12.380	6.316	13,786,843
2021-11-19	11.080	11.490	11.060	11.250	5.740	6,546,008
2021-11-18	11.360	11.360	11.030	11.060	5.643	3,906,895
2021-11-17	11.120	11.300	11.080	11.260	5.745	3,707,732
2021-11-16	11.430	11.440	11.100	11.100	5.663	4,363,940
2021-11-15	11.280	11.440	11.270	11.420	5.827	4,069,156
2021-11-12	11.230	11.390	11.180	11.310	5.770	5,386,948
2021-11-11	11.250	11.450	11.200	11.270	5.750	6,432,804
2021-11-10	11.150	11.430	11.000	11.280	5.755	5,585,216

← NewerPage 20 of 21 · 1,212 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.