Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.190 | 7.190 | 6.860 | 6.920 | 6.920 | 25,237,811 |
| 2026-01-19 | 6.910 | 7.230 | 6.880 | 7.150 | 7.150 | 31,977,600 |
| 2026-01-16 | 7.080 | 7.160 | 6.810 | 6.920 | 6.920 | 25,575,220 |
| 2026-01-15 | 7.020 | 7.110 | 6.930 | 7.040 | 7.040 | 25,329,812 |
| 2026-01-14 | 7.120 | 7.300 | 6.960 | 7.110 | 7.110 | 38,330,077 |
| 2026-01-13 | 7.410 | 7.480 | 7.150 | 7.200 | 7.200 | 35,089,761 |
| 2026-01-12 | 7.790 | 7.790 | 7.270 | 7.310 | 7.310 | 61,137,872 |
| 2026-01-09 | 7.030 | 7.450 | 6.870 | 7.450 | 7.450 | 50,434,613 |
| 2026-01-08 | 6.780 | 6.890 | 6.710 | 6.770 | 6.770 | 44,431,568 |
| 2026-01-07 | 6.980 | 7.280 | 6.800 | 6.880 | 6.880 | 85,896,528 |
| 2026-01-06 | 6.260 | 6.850 | 6.240 | 6.850 | 6.850 | 48,795,888 |
| 2026-01-05 | 6.400 | 6.400 | 6.210 | 6.230 | 6.230 | 21,082,840 |
| 2025-12-31 | 6.460 | 6.460 | 6.210 | 6.300 | 6.300 | 20,548,476 |
| 2025-12-30 | 6.550 | 6.580 | 6.310 | 6.390 | 6.390 | 22,019,784 |
| 2025-12-29 | 6.700 | 6.830 | 6.360 | 6.520 | 6.520 | 30,256,756 |
| 2025-12-26 | 6.800 | 6.840 | 6.550 | 6.670 | 6.670 | 27,244,262 |
| 2025-12-25 | 6.630 | 6.930 | 6.550 | 6.840 | 6.840 | 27,992,092 |
| 2025-12-24 | 6.360 | 6.650 | 6.300 | 6.640 | 6.640 | 24,054,108 |
| 2025-12-23 | 6.500 | 6.500 | 6.100 | 6.380 | 6.380 | 28,773,044 |
| 2025-12-22 | 6.470 | 6.600 | 6.390 | 6.480 | 6.480 | 32,403,636 |
| 2025-12-19 | 6.000 | 6.540 | 5.970 | 6.460 | 6.460 | 45,592,848 |
| 2025-12-18 | 6.140 | 6.220 | 5.930 | 6.000 | 6.000 | 24,463,436 |
| 2025-12-17 | 6.180 | 6.280 | 5.950 | 6.200 | 6.200 | 22,409,076 |
| 2025-12-16 | 6.550 | 6.550 | 6.150 | 6.190 | 6.190 | 27,287,028 |
| 2025-12-15 | 6.600 | 6.700 | 6.410 | 6.550 | 6.550 | 19,878,352 |
| 2025-12-12 | 6.550 | 6.710 | 6.410 | 6.640 | 6.640 | 27,358,324 |
| 2025-12-11 | 6.880 | 6.900 | 6.510 | 6.510 | 6.510 | 31,900,516 |
| 2025-12-10 | 6.790 | 6.940 | 6.720 | 6.880 | 6.880 | 22,021,532 |
| 2025-12-09 | 6.750 | 7.060 | 6.650 | 6.870 | 6.870 | 39,179,372 |
| 2025-12-08 | 7.000 | 7.150 | 6.620 | 6.770 | 6.770 | 42,866,944 |
| 2025-12-05 | 6.670 | 6.910 | 6.580 | 6.850 | 6.850 | 49,654,616 |
| 2025-12-04 | 6.380 | 6.820 | 6.260 | 6.700 | 6.700 | 59,908,204 |
| 2025-12-03 | 6.470 | 6.510 | 6.320 | 6.400 | 6.400 | 32,212,992 |
| 2025-12-02 | 6.730 | 6.780 | 6.340 | 6.490 | 6.490 | 52,150,740 |
| 2025-12-01 | 6.740 | 6.850 | 6.560 | 6.650 | 6.650 | 67,339,800 |
| 2025-11-28 | 6.110 | 6.940 | 6.110 | 6.940 | 6.940 | 45,445,284 |
| 2025-11-27 | 6.360 | 6.500 | 6.240 | 6.310 | 6.310 | 30,151,700 |
| 2025-11-26 | 6.310 | 6.560 | 6.190 | 6.370 | 6.370 | 38,835,292 |
| 2025-11-25 | 6.170 | 6.360 | 6.060 | 6.190 | 6.190 | 47,058,248 |
| 2025-11-24 | 5.770 | 6.190 | 5.650 | 6.190 | 6.190 | 56,001,976 |
| 2025-11-21 | 6.200 | 6.290 | 5.560 | 5.630 | 5.630 | 44,305,396 |
| 2025-11-20 | 6.300 | 6.360 | 6.010 | 6.170 | 6.170 | 33,059,124 |
| 2025-11-19 | 6.470 | 6.630 | 6.260 | 6.300 | 6.300 | 42,539,420 |
| 2025-11-18 | 6.650 | 6.650 | 6.180 | 6.380 | 6.380 | 68,792,452 |
| 2025-11-17 | 6.120 | 6.710 | 6.100 | 6.710 | 6.710 | 35,829,504 |
| 2025-11-14 | 5.800 | 6.150 | 5.780 | 6.100 | 6.100 | 26,921,860 |
| 2025-11-13 | 5.760 | 5.850 | 5.680 | 5.830 | 5.830 | 19,191,096 |
| 2025-11-12 | 5.980 | 6.010 | 5.650 | 5.740 | 5.740 | 30,493,068 |
| 2025-11-11 | 6.120 | 6.180 | 5.950 | 6.000 | 6.000 | 28,886,224 |
| 2025-11-10 | 6.060 | 6.230 | 5.980 | 6.100 | 6.100 | 26,797,336 |
| 2025-11-07 | 6.110 | 6.200 | 6.020 | 6.090 | 6.090 | 42,838,524 |
| 2025-11-06 | 5.840 | 6.240 | 5.780 | 6.090 | 6.090 | 53,105,854 |
| 2025-11-05 | 5.650 | 5.950 | 5.500 | 5.840 | 5.840 | 48,434,496 |
| 2025-11-04 | 5.460 | 5.720 | 5.400 | 5.670 | 5.670 | 35,610,480 |
| 2025-11-03 | 5.220 | 5.470 | 5.220 | 5.470 | 5.470 | 25,849,684 |
| 2025-10-31 | 5.170 | 5.250 | 5.140 | 5.220 | 5.220 | 14,907,672 |
| 2025-10-30 | 5.230 | 5.290 | 5.170 | 5.190 | 5.190 | 13,302,068 |
| 2025-10-29 | 5.340 | 5.350 | 5.180 | 5.240 | 5.240 | 13,715,980 |
| 2025-10-28 | 5.400 | 5.410 | 5.280 | 5.340 | 5.340 | 14,130,324 |
| 2025-10-27 | 5.280 | 5.440 | 5.230 | 5.390 | 5.390 | 27,510,964 |
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.