Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.400 | 5.510 | 5.400 | 5.470 | 5.470 | 10,651,652 |
| 2025-07-23 | 5.520 | 5.580 | 5.410 | 5.410 | 5.410 | 15,544,796 |
| 2025-07-22 | 5.660 | 5.670 | 5.480 | 5.540 | 5.540 | 13,672,020 |
| 2025-07-21 | 5.630 | 5.720 | 5.570 | 5.630 | 5.630 | 14,630,900 |
| 2025-07-18 | 5.770 | 5.800 | 5.540 | 5.640 | 5.640 | 20,757,028 |
| 2025-07-17 | 5.460 | 5.790 | 5.460 | 5.770 | 5.770 | 28,908,188 |
| 2025-07-16 | 5.520 | 5.550 | 5.420 | 5.440 | 5.440 | 13,494,556 |
| 2025-07-15 | 5.600 | 5.600 | 5.340 | 5.460 | 5.460 | 23,090,444 |
| 2025-07-14 | 5.690 | 5.810 | 5.610 | 5.650 | 5.650 | 28,623,292 |
| 2025-07-11 | 5.620 | 5.800 | 5.550 | 5.690 | 5.690 | 36,032,296 |
| 2025-07-10 | 5.300 | 5.760 | 5.280 | 5.520 | 5.520 | 42,036,080 |
| 2025-07-09 | 5.290 | 5.380 | 5.250 | 5.310 | 5.310 | 16,055,176 |
| 2025-07-08 | 5.280 | 5.330 | 5.190 | 5.290 | 5.290 | 14,121,676 |
| 2025-07-07 | 5.200 | 5.350 | 5.170 | 5.290 | 5.290 | 14,108,144 |
| 2025-07-04 | 5.240 | 5.280 | 5.150 | 5.210 | 5.210 | 15,104,318 |
| 2025-07-03 | 5.210 | 5.280 | 5.180 | 5.240 | 5.240 | 11,978,844 |
| 2025-07-02 | 5.110 | 5.350 | 5.090 | 5.220 | 5.220 | 21,913,452 |
| 2025-07-01 | 5.210 | 5.210 | 5.030 | 5.140 | 5.140 | 17,668,704 |
| 2025-06-30 | 5.130 | 5.200 | 5.110 | 5.190 | 5.190 | 12,769,548 |
| 2025-06-27 | 5.120 | 5.140 | 4.990 | 5.130 | 5.130 | 17,089,828 |
| 2025-06-26 | 5.100 | 5.240 | 5.050 | 5.090 | 5.090 | 17,299,756 |
| 2025-06-25 | 5.070 | 5.120 | 5.010 | 5.100 | 5.100 | 14,387,444 |
| 2025-06-24 | 5.020 | 5.090 | 4.950 | 5.080 | 5.080 | 18,206,148 |
| 2025-06-23 | 4.780 | 5.060 | 4.730 | 5.020 | 5.020 | 31,049,878 |
| 2025-06-20 | 4.790 | 5.000 | 4.790 | 4.830 | 4.830 | 23,364,392 |
| 2025-06-19 | 4.830 | 4.910 | 4.740 | 4.810 | 4.810 | 14,351,896 |
| 2025-06-18 | 4.710 | 4.910 | 4.700 | 4.840 | 4.840 | 15,705,988 |
| 2025-06-17 | 4.820 | 4.840 | 4.730 | 4.750 | 4.750 | 10,336,876 |
| 2025-06-16 | 4.670 | 4.840 | 4.640 | 4.820 | 4.820 | 15,817,620 |
| 2025-06-13 | 4.850 | 4.870 | 4.630 | 4.670 | 4.670 | 18,716,095 |
| 2025-06-12 | 4.910 | 4.930 | 4.820 | 4.860 | 4.860 | 13,136,969 |
| 2025-06-11 | 4.890 | 5.010 | 4.870 | 4.910 | 4.910 | 12,149,284 |
| 2025-06-10 | 5.060 | 5.090 | 4.830 | 4.890 | 4.890 | 17,111,536 |
| 2025-06-09 | 4.870 | 5.090 | 4.830 | 5.060 | 5.060 | 22,087,160 |
| 2025-06-06 | 4.830 | 4.870 | 4.800 | 4.850 | 4.850 | 9,156,636 |
| 2025-06-05 | 4.810 | 4.880 | 4.770 | 4.840 | 4.840 | 11,926,032 |
| 2025-06-04 | 4.810 | 4.890 | 4.760 | 4.820 | 4.820 | 10,298,928 |
| 2025-06-03 | 4.670 | 4.830 | 4.660 | 4.790 | 4.790 | 11,209,468 |
| 2025-05-30 | 4.880 | 4.890 | 4.680 | 4.710 | 4.710 | 14,442,000 |
| 2025-05-29 | 4.760 | 4.930 | 4.750 | 4.880 | 4.880 | 14,853,510 |
| 2025-05-28 | 4.800 | 4.890 | 4.750 | 4.780 | 4.780 | 9,884,752 |
| 2025-05-27 | 4.810 | 4.860 | 4.690 | 4.800 | 4.800 | 8,100,252 |
| 2025-05-26 | 4.720 | 4.790 | 4.700 | 4.780 | 4.780 | 9,416,172 |
| 2025-05-23 | 4.860 | 4.860 | 4.730 | 4.740 | 4.740 | 13,800,728 |
| 2025-05-22 | 4.950 | 5.040 | 4.820 | 4.830 | 4.830 | 13,561,600 |
| 2025-05-21 | 5.130 | 5.150 | 4.950 | 4.950 | 4.950 | 17,423,640 |
| 2025-05-20 | 5.010 | 5.150 | 4.890 | 5.130 | 5.130 | 25,261,380 |
| 2025-05-19 | 4.800 | 5.060 | 4.800 | 5.000 | 5.000 | 24,628,540 |
| 2025-05-16 | 4.800 | 4.930 | 4.700 | 4.790 | 4.790 | 19,398,436 |
| 2025-05-15 | 4.800 | 4.840 | 4.640 | 4.830 | 4.830 | 23,606,136 |
| 2025-05-14 | 5.050 | 5.130 | 4.750 | 4.820 | 4.820 | 33,602,500 |
| 2025-05-13 | 5.130 | 5.200 | 4.980 | 5.080 | 5.080 | 30,033,256 |
| 2025-05-12 | 5.250 | 5.270 | 5.010 | 5.110 | 5.110 | 22,589,120 |
| 2025-05-09 | 5.300 | 5.390 | 5.160 | 5.200 | 5.200 | 17,609,584 |
| 2025-05-08 | 5.310 | 5.350 | 5.240 | 5.290 | 5.290 | 12,002,084 |
| 2025-05-07 | 5.380 | 5.430 | 5.200 | 5.280 | 5.280 | 18,281,452 |
| 2025-05-06 | 5.200 | 5.340 | 5.200 | 5.280 | 5.280 | 15,242,420 |
| 2025-04-30 | 5.100 | 5.330 | 5.100 | 5.170 | 5.170 | 14,980,728 |
| 2025-04-29 | 4.960 | 5.230 | 4.960 | 5.110 | 5.110 | 25,763,888 |
| 2025-04-28 | 5.170 | 5.250 | 4.920 | 4.930 | 4.930 | 19,955,252 |
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.