Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.240 | 4.700 | 4.220 | 4.700 | 4.700 | 31,937,771 |
| 2024-10-29 | 4.410 | 4.500 | 4.220 | 4.270 | 4.270 | 30,038,244 |
| 2024-10-28 | 4.370 | 4.550 | 4.310 | 4.410 | 4.410 | 30,590,252 |
| 2024-10-25 | 4.160 | 4.430 | 4.160 | 4.370 | 4.370 | 33,320,388 |
| 2024-10-24 | 4.050 | 4.200 | 4.000 | 4.140 | 4.140 | 20,232,376 |
| 2024-10-23 | 4.110 | 4.170 | 4.020 | 4.100 | 4.100 | 19,821,616 |
| 2024-10-22 | 3.910 | 4.170 | 3.910 | 4.060 | 4.060 | 25,083,720 |
| 2024-10-21 | 3.870 | 4.100 | 3.810 | 3.940 | 3.940 | 23,727,120 |
| 2024-10-18 | 3.780 | 3.910 | 3.760 | 3.870 | 3.870 | 21,973,538 |
| 2024-10-17 | 3.820 | 3.900 | 3.740 | 3.780 | 3.780 | 15,002,964 |
| 2024-10-16 | 3.750 | 3.860 | 3.700 | 3.810 | 3.810 | 16,407,356 |
| 2024-10-15 | 3.910 | 3.980 | 3.800 | 3.810 | 3.810 | 22,944,848 |
| 2024-10-14 | 3.900 | 3.990 | 3.740 | 3.910 | 3.910 | 31,815,056 |
| 2024-10-11 | 4.060 | 4.100 | 3.820 | 3.820 | 3.820 | 52,500,278 |
| 2024-10-10 | 4.060 | 4.350 | 3.970 | 4.240 | 4.240 | 71,017,066 |
| 2024-10-09 | 4.260 | 4.260 | 3.950 | 3.950 | 3.950 | 34,191,480 |
| 2024-10-08 | 4.610 | 4.640 | 4.060 | 4.330 | 4.330 | 50,649,053 |
| 2024-09-30 | 4.070 | 4.280 | 3.930 | 4.230 | 4.230 | 37,288,736 |
| 2024-09-27 | 3.850 | 3.980 | 3.770 | 3.930 | 3.930 | 21,950,759 |
| 2024-09-26 | 3.600 | 3.800 | 3.540 | 3.800 | 3.800 | 15,380,226 |
| 2024-09-25 | 3.540 | 3.710 | 3.500 | 3.620 | 3.620 | 17,789,931 |
| 2024-09-24 | 3.390 | 3.510 | 3.390 | 3.500 | 3.500 | 11,087,544 |
| 2024-09-23 | 3.340 | 3.410 | 3.320 | 3.390 | 3.390 | 6,627,988 |
| 2024-09-20 | 3.360 | 3.400 | 3.280 | 3.350 | 3.350 | 6,834,814 |
| 2024-09-19 | 3.280 | 3.370 | 3.250 | 3.360 | 3.360 | 8,757,766 |
| 2024-09-18 | 3.310 | 3.320 | 3.200 | 3.270 | 3.270 | 6,904,428 |
| 2024-09-13 | 3.410 | 3.420 | 3.320 | 3.330 | 3.330 | 6,362,440 |
| 2024-09-12 | 3.400 | 3.490 | 3.380 | 3.400 | 3.400 | 7,512,374 |
| 2024-09-11 | 3.390 | 3.440 | 3.360 | 3.420 | 3.420 | 7,006,300 |
| 2024-09-10 | 3.360 | 3.420 | 3.320 | 3.400 | 3.400 | 6,930,528 |
| 2024-09-09 | 3.340 | 3.430 | 3.270 | 3.360 | 3.360 | 7,677,180 |
| 2024-09-06 | 3.390 | 3.390 | 3.320 | 3.330 | 3.330 | 6,714,100 |
| 2024-09-05 | 3.320 | 3.410 | 3.320 | 3.390 | 3.390 | 7,773,000 |
| 2024-09-04 | 3.380 | 3.390 | 3.300 | 3.330 | 3.330 | 5,819,972 |
| 2024-09-03 | 3.350 | 3.400 | 3.310 | 3.370 | 3.370 | 5,654,476 |
| 2024-09-02 | 3.400 | 3.430 | 3.330 | 3.340 | 3.340 | 7,267,852 |
| 2024-08-30 | 3.290 | 3.440 | 3.280 | 3.390 | 3.390 | 10,318,728 |
| 2024-08-29 | 3.230 | 3.290 | 3.170 | 3.270 | 3.270 | 7,614,674 |
| 2024-08-28 | 3.190 | 3.310 | 3.170 | 3.220 | 3.220 | 8,201,140 |
| 2024-08-27 | 3.300 | 3.320 | 3.200 | 3.230 | 3.230 | 6,993,720 |
| 2024-08-26 | 3.260 | 3.340 | 3.220 | 3.280 | 3.280 | 8,422,748 |
| 2024-08-23 | 3.220 | 3.270 | 3.140 | 3.260 | 3.260 | 10,123,512 |
| 2024-08-22 | 3.190 | 3.350 | 3.180 | 3.220 | 3.220 | 13,404,291 |
| 2024-08-21 | 3.370 | 3.450 | 3.200 | 3.220 | 3.220 | 15,418,408 |
| 2024-08-20 | 3.390 | 3.410 | 3.310 | 3.330 | 3.330 | 6,389,696 |
| 2024-08-19 | 3.470 | 3.470 | 3.370 | 3.390 | 3.390 | 6,084,200 |
| 2024-08-16 | 3.500 | 3.540 | 3.440 | 3.470 | 3.470 | 6,444,100 |
| 2024-08-15 | 3.430 | 3.520 | 3.390 | 3.510 | 3.510 | 7,436,596 |
| 2024-08-14 | 3.510 | 3.540 | 3.420 | 3.430 | 3.430 | 5,447,476 |
| 2024-08-13 | 3.500 | 3.630 | 3.410 | 3.500 | 3.500 | 7,338,840 |
| 2024-08-12 | 3.580 | 3.580 | 3.480 | 3.500 | 3.500 | 5,931,975 |
| 2024-08-09 | 3.630 | 3.660 | 3.540 | 3.540 | 3.540 | 5,974,728 |
| 2024-08-08 | 3.570 | 3.620 | 3.530 | 3.590 | 3.590 | 5,009,040 |
| 2024-08-07 | 3.650 | 3.670 | 3.600 | 3.610 | 3.610 | 4,697,040 |
| 2024-08-06 | 3.560 | 3.670 | 3.550 | 3.650 | 3.650 | 8,246,091 |
| 2024-08-05 | 3.610 | 3.690 | 3.500 | 3.520 | 3.520 | 6,959,506 |
| 2024-08-02 | 3.740 | 3.750 | 3.630 | 3.640 | 3.640 | 7,019,352 |
| 2024-08-01 | 3.730 | 3.820 | 3.700 | 3.730 | 3.730 | 9,159,389 |
| 2024-07-31 | 3.640 | 3.730 | 3.610 | 3.720 | 3.720 | 10,333,882 |
| 2024-07-30 | 3.600 | 3.680 | 3.550 | 3.640 | 3.640 | 9,519,866 |
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.