Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.600 | 4.990 | 4.590 | 4.880 | 4.880 | 34,638,160 |
| 2025-01-22 | 4.620 | 4.710 | 4.490 | 4.600 | 4.600 | 21,181,859 |
| 2025-01-21 | 4.520 | 4.620 | 4.430 | 4.620 | 4.620 | 17,920,270 |
| 2025-01-20 | 4.430 | 4.580 | 4.420 | 4.500 | 4.500 | 22,242,248 |
| 2025-01-17 | 4.230 | 4.460 | 4.150 | 4.440 | 4.440 | 23,903,840 |
| 2025-01-16 | 4.190 | 4.230 | 4.120 | 4.220 | 4.220 | 9,990,220 |
| 2025-01-15 | 4.200 | 4.210 | 4.100 | 4.140 | 4.140 | 10,895,180 |
| 2025-01-14 | 3.870 | 4.140 | 3.870 | 4.140 | 4.140 | 14,283,544 |
| 2025-01-13 | 3.740 | 3.900 | 3.620 | 3.870 | 3.870 | 13,178,516 |
| 2025-01-10 | 4.000 | 4.040 | 3.810 | 3.810 | 3.810 | 10,464,512 |
| 2025-01-09 | 3.950 | 4.020 | 3.930 | 4.000 | 4.000 | 9,823,924 |
| 2025-01-08 | 3.940 | 3.980 | 3.830 | 3.950 | 3.950 | 13,746,196 |
| 2025-01-07 | 3.760 | 3.940 | 3.760 | 3.930 | 3.930 | 13,346,244 |
| 2025-01-06 | 3.820 | 3.840 | 3.610 | 3.770 | 3.770 | 12,159,100 |
| 2025-01-03 | 4.130 | 4.170 | 3.820 | 3.820 | 3.820 | 18,439,970 |
| 2025-01-02 | 4.110 | 4.230 | 4.050 | 4.130 | 4.130 | 16,134,398 |
| 2024-12-31 | 4.190 | 4.250 | 4.080 | 4.080 | 4.080 | 10,194,526 |
| 2024-12-30 | 4.260 | 4.270 | 4.060 | 4.180 | 4.180 | 13,721,602 |
| 2024-12-27 | 4.160 | 4.340 | 4.130 | 4.260 | 4.260 | 15,724,336 |
| 2024-12-26 | 4.180 | 4.350 | 4.150 | 4.160 | 4.160 | 16,789,400 |
| 2024-12-25 | 4.320 | 4.340 | 4.010 | 4.120 | 4.120 | 23,081,644 |
| 2024-12-24 | 4.460 | 4.500 | 4.220 | 4.320 | 4.320 | 31,322,278 |
| 2024-12-23 | 4.860 | 4.960 | 4.520 | 4.520 | 4.520 | 44,289,943 |
| 2024-12-20 | 4.980 | 5.320 | 4.920 | 5.020 | 5.020 | 54,912,241 |
| 2024-12-19 | 4.900 | 5.030 | 4.830 | 4.840 | 4.840 | 18,574,652 |
| 2024-12-18 | 4.880 | 5.100 | 4.720 | 4.940 | 4.940 | 22,187,755 |
| 2024-12-17 | 5.130 | 5.160 | 4.790 | 4.810 | 4.810 | 25,319,360 |
| 2024-12-16 | 5.250 | 5.260 | 5.120 | 5.170 | 5.170 | 18,022,048 |
| 2024-12-13 | 5.430 | 5.450 | 5.220 | 5.240 | 5.240 | 29,259,272 |
| 2024-12-12 | 5.450 | 5.550 | 5.400 | 5.470 | 5.470 | 32,240,460 |
| 2024-12-11 | 5.340 | 5.540 | 5.270 | 5.500 | 5.500 | 50,801,708 |
| 2024-12-10 | 5.400 | 5.790 | 5.200 | 5.450 | 5.450 | 85,247,597 |
| 2024-12-09 | 5.280 | 5.330 | 5.120 | 5.260 | 5.260 | 39,794,279 |
| 2024-12-06 | 5.280 | 5.500 | 5.210 | 5.300 | 5.300 | 58,566,144 |
| 2024-12-05 | 5.100 | 5.500 | 5.100 | 5.350 | 5.350 | 49,277,428 |
| 2024-12-04 | 5.010 | 5.350 | 5.000 | 5.140 | 5.140 | 46,315,350 |
| 2024-12-03 | 5.020 | 5.400 | 4.980 | 5.070 | 5.070 | 33,972,800 |
| 2024-12-02 | 4.840 | 5.040 | 4.840 | 5.020 | 5.020 | 32,662,638 |
| 2024-11-29 | 4.760 | 4.920 | 4.700 | 4.830 | 4.830 | 24,676,630 |
| 2024-11-28 | 4.800 | 4.950 | 4.690 | 4.790 | 4.790 | 38,501,950 |
| 2024-11-27 | 4.600 | 5.070 | 4.570 | 4.850 | 4.850 | 47,492,838 |
| 2024-11-26 | 4.690 | 4.760 | 4.580 | 4.610 | 4.610 | 14,048,580 |
| 2024-11-25 | 4.660 | 4.750 | 4.550 | 4.700 | 4.700 | 17,031,956 |
| 2024-11-22 | 4.780 | 5.090 | 4.650 | 4.660 | 4.660 | 37,193,380 |
| 2024-11-21 | 4.630 | 4.800 | 4.600 | 4.780 | 4.780 | 22,810,112 |
| 2024-11-20 | 4.500 | 4.670 | 4.480 | 4.650 | 4.650 | 18,849,200 |
| 2024-11-19 | 4.400 | 4.470 | 4.280 | 4.470 | 4.470 | 17,883,866 |
| 2024-11-18 | 4.600 | 4.670 | 4.360 | 4.390 | 4.390 | 21,680,380 |
| 2024-11-15 | 4.730 | 4.830 | 4.580 | 4.610 | 4.610 | 24,631,820 |
| 2024-11-14 | 4.970 | 5.020 | 4.700 | 4.760 | 4.760 | 21,823,225 |
| 2024-11-13 | 4.960 | 5.070 | 4.860 | 5.010 | 5.010 | 22,502,360 |
| 2024-11-12 | 5.090 | 5.230 | 4.920 | 5.040 | 5.040 | 38,252,500 |
| 2024-11-11 | 5.100 | 5.130 | 4.960 | 5.090 | 5.090 | 41,343,989 |
| 2024-11-08 | 5.020 | 5.250 | 4.950 | 5.140 | 5.140 | 75,406,776 |
| 2024-11-07 | 4.980 | 5.260 | 4.860 | 5.050 | 5.050 | 68,291,670 |
| 2024-11-06 | 5.280 | 5.290 | 4.730 | 5.060 | 5.060 | 104,895,672 |
| 2024-11-05 | 4.400 | 4.820 | 4.400 | 4.820 | 4.820 | 15,704,583 |
| 2024-11-04 | 4.260 | 4.460 | 4.260 | 4.380 | 4.380 | 41,075,823 |
| 2024-11-01 | 4.730 | 4.790 | 4.490 | 4.490 | 4.490 | 58,152,706 |
| 2024-10-31 | 4.730 | 5.170 | 4.700 | 4.990 | 4.990 | 124,154,063 |
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.