Shanghai Yahong Moulding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.250	13.460	12.900	12.980	12.980	1,299,840
2024-04-29	12.810	13.190	12.740	13.190	13.190	1,220,280
2024-04-26	12.620	12.850	12.460	12.800	12.800	982,460
2024-04-25	12.400	12.800	12.360	12.750	12.750	788,460
2024-04-24	12.300	12.600	12.260	12.530	12.530	866,920
2024-04-23	11.970	12.250	11.790	12.130	12.130	915,700
2024-04-22	12.050	12.060	11.560	11.780	11.780	936,140
2024-04-19	12.140	12.420	12.050	12.150	12.150	1,456,560
2024-04-18	11.840	12.700	11.740	12.240	12.240	1,951,815
2024-04-17	10.880	12.060	10.880	11.850	11.850	2,670,758
2024-04-16	11.920	11.920	11.300	11.300	11.300	555,400
2024-04-15	13.140	13.470	12.550	12.550	12.550	2,680,515
2024-04-12	13.290	14.600	13.270	13.940	13.940	3,626,400
2024-04-11	13.240	13.480	13.020	13.300	13.300	823,340
2024-04-10	13.680	13.730	13.170	13.240	13.240	1,069,340
2024-04-09	13.430	13.830	13.330	13.630	13.630	1,244,480
2024-04-08	13.820	13.970	13.460	13.480	13.480	2,429,040
2024-04-03	13.940	14.700	13.680	14.160	14.160	2,577,190
2024-04-02	13.900	14.500	13.860	13.950	13.950	1,304,010
2024-04-01	13.590	13.920	13.520	13.890	13.890	1,197,440
2024-03-29	13.260	13.640	13.250	13.520	13.520	514,400
2024-03-28	13.240	13.630	12.880	13.380	13.380	1,408,940
2024-03-27	13.290	13.360	12.800	12.820	12.820	907,960
2024-03-26	13.400	13.410	13.040	13.300	13.300	834,340
2024-03-25	13.580	13.840	13.300	13.300	13.300	1,138,900
2024-03-22	13.820	13.850	13.480	13.740	13.740	1,394,960
2024-03-21	13.850	13.950	13.610	13.780	13.780	1,478,219
2024-03-20	13.980	14.060	13.660	13.850	13.850	1,568,520
2024-03-19	13.730	14.030	13.640	13.940	13.940	1,819,689
2024-03-18	13.640	13.810	13.420	13.740	13.740	3,143,910
2024-03-15	13.020	14.000	12.940	13.880	13.880	3,183,780
2024-03-14	13.100	13.190	12.900	13.030	13.030	1,007,120
2024-03-13	13.060	13.220	13.050	13.100	13.100	758,100
2024-03-12	12.990	13.130	12.800	13.100	13.100	1,093,760
2024-03-11	12.390	12.780	12.390	12.740	12.740	963,840
2024-03-08	12.360	12.600	12.250	12.480	12.480	701,300
2024-03-07	12.610	12.740	12.290	12.420	12.420	967,400
2024-03-06	12.210	12.670	12.140	12.500	12.500	1,049,900
2024-03-05	12.580	12.800	12.170	12.310	12.310	1,293,200
2024-03-04	12.630	12.940	12.530	12.670	12.670	942,300
2024-03-01	12.600	12.720	12.440	12.710	12.710	1,345,260
2024-02-29	12.220	12.500	11.800	12.480	12.480	1,917,965
2024-02-28	13.530	13.780	12.130	12.190	12.190	3,052,660
2024-02-27	13.300	13.600	12.910	13.390	13.390	1,550,260
2024-02-26	12.730	13.860	12.650	13.330	13.330	2,162,000
2024-02-23	11.910	12.850	11.910	12.730	12.730	1,927,100
2024-02-22	11.440	11.950	11.420	11.880	11.880	1,412,790
2024-02-21	11.080	11.950	10.880	11.410	11.410	1,912,960
2024-02-20	10.780	11.190	10.550	11.140	11.140	1,766,899
2024-02-19	10.920	11.090	10.420	10.680	10.680	2,870,732
2024-02-08	9.420	10.330	8.860	10.330	10.330	3,604,569
2024-02-07	10.250	10.660	9.280	9.390	9.390	5,485,479
2024-02-06	10.580	11.230	10.310	10.310	10.310	3,336,600
2024-02-05	12.940	12.970	11.460	11.460	11.460	2,311,800
2024-02-02	12.910	13.880	12.450	12.730	12.730	3,019,040
2024-02-01	12.510	13.360	12.170	13.130	13.130	3,685,158
2024-01-31	13.710	14.490	13.450	13.450	13.450	7,015,120
2024-01-30	16.030	16.030	14.940	14.940	14.940	2,282,400
2024-01-29	15.460	16.800	15.460	16.600	16.600	8,200,900
2024-01-26	15.450	16.350	15.310	15.930	15.930	5,033,560

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.1000 CNY
2022-06-07	0.1000 CNY
2021-05-14	0.1000 CNY
2020-09-17	0.0800 CNY
2020-06-05	0.1500 CNY
2019-06-21	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.