Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.280 | 5.440 | 5.230 | 5.390 | 5.390 | 27,510,964 |
| 2025-10-24 | 5.440 | 5.470 | 5.240 | 5.280 | 5.280 | 30,772,698 |
| 2025-10-23 | 5.400 | 5.490 | 5.350 | 5.450 | 5.450 | 20,924,292 |
| 2025-10-22 | 5.380 | 5.530 | 5.300 | 5.440 | 5.440 | 33,220,604 |
| 2025-10-21 | 5.200 | 5.460 | 5.140 | 5.380 | 5.380 | 39,860,004 |
| 2025-10-20 | 5.030 | 5.240 | 5.000 | 5.170 | 5.170 | 33,049,700 |
| 2025-10-17 | 4.970 | 5.000 | 4.900 | 4.940 | 4.940 | 10,637,984 |
| 2025-10-16 | 5.030 | 5.050 | 4.930 | 4.980 | 4.980 | 11,464,828 |
| 2025-10-15 | 4.990 | 5.050 | 4.950 | 5.050 | 5.050 | 10,532,700 |
| 2025-10-14 | 5.050 | 5.100 | 4.980 | 4.990 | 4.990 | 13,571,040 |
| 2025-10-13 | 4.820 | 5.040 | 4.710 | 5.020 | 5.020 | 15,453,159 |
| 2025-10-10 | 4.950 | 5.100 | 4.920 | 5.040 | 5.040 | 16,907,424 |
| 2025-10-09 | 5.070 | 5.100 | 4.950 | 4.970 | 4.970 | 18,033,860 |
| 2025-09-30 | 5.180 | 5.180 | 5.050 | 5.070 | 5.070 | 19,717,854 |
| 2025-09-29 | 5.050 | 5.190 | 4.910 | 5.180 | 5.180 | 35,269,296 |
| 2025-09-26 | 4.850 | 5.150 | 4.830 | 5.080 | 5.080 | 39,951,756 |
| 2025-09-25 | 4.890 | 5.000 | 4.860 | 4.870 | 4.870 | 14,158,620 |
| 2025-09-24 | 4.650 | 4.940 | 4.650 | 4.910 | 4.910 | 20,909,674 |
| 2025-09-23 | 4.730 | 4.740 | 4.530 | 4.690 | 4.690 | 14,836,680 |
| 2025-09-22 | 4.790 | 4.800 | 4.680 | 4.720 | 4.720 | 12,019,704 |
| 2025-09-19 | 4.920 | 4.940 | 4.740 | 4.780 | 4.780 | 15,444,276 |
| 2025-09-18 | 4.970 | 5.020 | 4.890 | 4.910 | 4.910 | 13,921,908 |
| 2025-09-17 | 5.030 | 5.040 | 4.980 | 5.000 | 5.000 | 11,181,044 |
| 2025-09-16 | 4.990 | 5.040 | 4.950 | 5.040 | 5.040 | 16,098,392 |
| 2025-09-15 | 4.980 | 4.990 | 4.930 | 4.970 | 4.970 | 9,148,896 |
| 2025-09-12 | 5.010 | 5.030 | 4.980 | 4.990 | 4.990 | 10,549,172 |
| 2025-09-11 | 5.000 | 5.020 | 4.930 | 5.020 | 5.020 | 11,692,612 |
| 2025-09-10 | 4.990 | 5.020 | 4.950 | 5.010 | 5.010 | 11,195,248 |
| 2025-09-09 | 5.020 | 5.040 | 4.950 | 4.970 | 4.970 | 11,190,188 |
| 2025-09-08 | 4.960 | 5.010 | 4.930 | 5.010 | 5.010 | 16,492,940 |
| 2025-09-05 | 4.850 | 4.920 | 4.770 | 4.920 | 4.920 | 12,421,288 |
| 2025-09-04 | 4.780 | 4.900 | 4.770 | 4.840 | 4.840 | 16,453,472 |
| 2025-09-03 | 4.920 | 4.940 | 4.760 | 4.800 | 4.800 | 14,807,612 |
| 2025-09-02 | 4.940 | 4.960 | 4.830 | 4.920 | 4.920 | 18,696,472 |
| 2025-09-01 | 4.860 | 4.960 | 4.820 | 4.950 | 4.950 | 19,654,252 |
| 2025-08-29 | 4.900 | 4.970 | 4.820 | 4.860 | 4.860 | 19,650,032 |
| 2025-08-28 | 4.920 | 4.980 | 4.700 | 4.900 | 4.900 | 23,302,320 |
| 2025-08-27 | 5.090 | 5.100 | 4.900 | 4.920 | 4.920 | 27,716,436 |
| 2025-08-26 | 5.100 | 5.130 | 5.050 | 5.090 | 5.090 | 21,962,728 |
| 2025-08-25 | 5.140 | 5.150 | 5.060 | 5.090 | 5.090 | 25,880,969 |
| 2025-08-22 | 5.130 | 5.160 | 5.080 | 5.130 | 5.130 | 15,520,640 |
| 2025-08-21 | 5.140 | 5.170 | 5.100 | 5.140 | 5.140 | 18,092,704 |
| 2025-08-20 | 5.110 | 5.150 | 5.080 | 5.120 | 5.120 | 17,747,392 |
| 2025-08-19 | 5.060 | 5.160 | 5.010 | 5.140 | 5.140 | 27,834,560 |
| 2025-08-18 | 4.960 | 5.070 | 4.930 | 5.060 | 5.060 | 32,603,392 |
| 2025-08-15 | 4.940 | 5.010 | 4.920 | 4.940 | 4.940 | 33,927,866 |
| 2025-08-14 | 5.180 | 5.190 | 4.910 | 4.920 | 4.920 | 59,512,926 |
| 2025-08-13 | 5.110 | 5.260 | 5.110 | 5.240 | 5.240 | 67,999,770 |
| 2025-08-12 | 5.690 | 5.700 | 5.500 | 5.530 | 5.530 | 39,691,811 |
| 2025-08-11 | 5.790 | 5.790 | 5.620 | 5.680 | 5.680 | 37,083,924 |
| 2025-08-08 | 5.690 | 6.020 | 5.630 | 5.770 | 5.770 | 40,098,626 |
| 2025-08-07 | 6.000 | 6.030 | 5.720 | 5.750 | 5.750 | 85,338,744 |
| 2025-08-06 | 6.780 | 6.900 | 5.930 | 6.170 | 6.170 | 124,115,068 |
| 2025-08-05 | 5.990 | 6.550 | 5.960 | 6.550 | 6.550 | 53,382,454 |
| 2025-08-04 | 5.760 | 5.950 | 5.550 | 5.950 | 5.950 | 31,175,220 |
| 2025-08-01 | 5.740 | 5.870 | 5.680 | 5.800 | 5.800 | 20,465,040 |
| 2025-07-31 | 5.700 | 5.820 | 5.650 | 5.740 | 5.740 | 16,958,896 |
| 2025-07-30 | 5.690 | 5.790 | 5.600 | 5.720 | 5.720 | 14,343,040 |
| 2025-07-29 | 5.800 | 5.940 | 5.640 | 5.720 | 5.720 | 18,722,988 |
| 2025-07-28 | 5.720 | 5.900 | 5.610 | 5.800 | 5.800 | 21,101,648 |
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.