Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.280 | 5.300 | 5.110 | 5.150 | 5.150 | 20,515,832 |
| 2025-04-24 | 5.340 | 5.390 | 5.220 | 5.300 | 5.300 | 21,438,172 |
| 2025-04-23 | 5.180 | 5.480 | 5.130 | 5.360 | 5.360 | 30,055,500 |
| 2025-04-22 | 5.100 | 5.220 | 5.000 | 5.100 | 5.100 | 39,504,940 |
| 2025-04-21 | 4.620 | 5.060 | 4.600 | 5.060 | 5.060 | 23,194,716 |
| 2025-04-18 | 4.580 | 4.660 | 4.510 | 4.600 | 4.600 | 11,403,679 |
| 2025-04-17 | 4.540 | 4.690 | 4.440 | 4.600 | 4.600 | 13,951,800 |
| 2025-04-16 | 4.700 | 4.700 | 4.480 | 4.580 | 4.580 | 20,551,841 |
| 2025-04-15 | 4.690 | 4.830 | 4.640 | 4.700 | 4.700 | 26,744,843 |
| 2025-04-14 | 4.430 | 4.630 | 4.400 | 4.610 | 4.610 | 24,819,275 |
| 2025-04-11 | 4.110 | 4.350 | 4.010 | 4.250 | 4.250 | 24,345,172 |
| 2025-04-10 | 3.970 | 4.190 | 3.970 | 4.130 | 4.130 | 31,558,832 |
| 2025-04-09 | 3.650 | 4.010 | 3.650 | 3.910 | 3.910 | 44,260,512 |
| 2025-04-08 | 4.280 | 4.430 | 4.050 | 4.050 | 4.050 | 22,186,872 |
| 2025-04-07 | 4.750 | 4.960 | 4.500 | 4.500 | 4.500 | 26,088,556 |
| 2025-04-03 | 5.090 | 5.250 | 4.930 | 5.000 | 5.000 | 23,361,420 |
| 2025-04-02 | 4.860 | 5.060 | 4.810 | 5.020 | 5.020 | 25,886,532 |
| 2025-04-01 | 4.800 | 5.070 | 4.680 | 4.850 | 4.850 | 31,905,588 |
| 2025-03-31 | 5.120 | 5.120 | 4.700 | 4.780 | 4.780 | 19,066,380 |
| 2025-03-28 | 5.220 | 5.290 | 5.050 | 5.050 | 5.050 | 11,388,632 |
| 2025-03-27 | 5.270 | 5.280 | 5.080 | 5.220 | 5.220 | 13,871,972 |
| 2025-03-26 | 5.060 | 5.390 | 5.050 | 5.270 | 5.270 | 14,060,580 |
| 2025-03-25 | 5.280 | 5.330 | 5.050 | 5.110 | 5.110 | 18,825,968 |
| 2025-03-24 | 5.720 | 5.760 | 5.140 | 5.280 | 5.280 | 28,552,996 |
| 2025-03-21 | 5.880 | 5.910 | 5.660 | 5.710 | 5.710 | 13,163,816 |
| 2025-03-20 | 5.760 | 5.850 | 5.740 | 5.810 | 5.810 | 9,353,508 |
| 2025-03-19 | 5.840 | 5.890 | 5.750 | 5.800 | 5.800 | 16,017,280 |
| 2025-03-18 | 6.020 | 6.090 | 5.650 | 5.870 | 5.870 | 43,173,427 |
| 2025-03-17 | 6.050 | 6.200 | 5.960 | 6.020 | 6.020 | 24,506,920 |
| 2025-03-14 | 5.800 | 6.090 | 5.690 | 6.050 | 6.050 | 35,135,796 |
| 2025-03-13 | 5.820 | 5.950 | 5.720 | 5.800 | 5.800 | 36,088,942 |
| 2025-03-12 | 5.730 | 5.900 | 5.680 | 5.820 | 5.820 | 34,996,717 |
| 2025-03-11 | 5.650 | 5.900 | 5.560 | 5.800 | 5.800 | 44,709,999 |
| 2025-03-10 | 5.470 | 5.920 | 5.400 | 5.560 | 5.560 | 59,040,218 |
| 2025-03-07 | 5.400 | 5.490 | 5.250 | 5.380 | 5.380 | 19,303,624 |
| 2025-03-06 | 5.400 | 5.500 | 5.330 | 5.370 | 5.370 | 15,736,720 |
| 2025-03-05 | 5.500 | 5.560 | 5.300 | 5.400 | 5.400 | 15,885,088 |
| 2025-03-04 | 5.190 | 5.470 | 5.160 | 5.410 | 5.410 | 17,689,031 |
| 2025-03-03 | 5.580 | 5.580 | 5.170 | 5.200 | 5.200 | 26,526,981 |
| 2025-02-28 | 5.620 | 5.640 | 5.370 | 5.570 | 5.570 | 24,942,636 |
| 2025-02-27 | 5.550 | 5.760 | 5.500 | 5.620 | 5.620 | 27,869,751 |
| 2025-02-26 | 5.440 | 5.600 | 5.380 | 5.530 | 5.530 | 21,292,959 |
| 2025-02-25 | 5.380 | 5.450 | 5.330 | 5.430 | 5.430 | 17,426,435 |
| 2025-02-24 | 5.390 | 5.500 | 5.310 | 5.410 | 5.410 | 21,320,624 |
| 2025-02-21 | 5.470 | 5.530 | 5.230 | 5.390 | 5.390 | 45,777,766 |
| 2025-02-20 | 4.970 | 5.470 | 4.950 | 5.470 | 5.470 | 34,301,918 |
| 2025-02-19 | 4.950 | 4.990 | 4.880 | 4.970 | 4.970 | 14,268,380 |
| 2025-02-18 | 4.950 | 5.050 | 4.880 | 4.940 | 4.940 | 17,727,364 |
| 2025-02-17 | 5.030 | 5.040 | 4.900 | 4.950 | 4.950 | 14,402,552 |
| 2025-02-14 | 5.090 | 5.190 | 4.980 | 5.010 | 5.010 | 17,953,920 |
| 2025-02-13 | 5.020 | 5.130 | 4.950 | 5.080 | 5.080 | 21,572,116 |
| 2025-02-12 | 4.900 | 5.060 | 4.800 | 5.000 | 5.000 | 25,399,127 |
| 2025-02-11 | 4.950 | 4.980 | 4.750 | 4.860 | 4.860 | 24,020,498 |
| 2025-02-10 | 5.030 | 5.060 | 4.890 | 4.970 | 4.970 | 16,742,169 |
| 2025-02-07 | 4.990 | 5.090 | 4.930 | 5.020 | 5.020 | 19,432,902 |
| 2025-02-06 | 4.930 | 5.070 | 4.820 | 5.000 | 5.000 | 23,016,478 |
| 2025-02-05 | 5.030 | 5.130 | 4.910 | 4.930 | 4.930 | 19,064,844 |
| 2025-01-27 | 5.000 | 5.210 | 4.970 | 5.020 | 5.020 | 24,316,640 |
| 2025-01-24 | 4.790 | 4.980 | 4.740 | 4.960 | 4.960 | 30,535,759 |
| 2025-01-23 | 4.600 | 4.990 | 4.590 | 4.880 | 4.880 | 34,638,160 |
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.