Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.800	15.660	14.530	15.600	15.600	5,348,360
2024-01-24	13.960	15.500	13.950	15.030	15.030	5,435,160
2024-01-23	14.270	14.400	13.650	14.090	14.090	1,862,900
2024-01-22	15.080	15.170	14.100	14.260	14.260	1,720,320
2024-01-19	15.390	15.450	15.040	15.100	15.100	904,700
2024-01-18	15.660	15.670	14.860	15.280	15.280	1,368,580
2024-01-17	15.980	16.080	15.670	15.730	15.730	976,800
2024-01-16	16.100	16.210	15.720	15.980	15.980	864,280
2024-01-15	16.010	16.240	15.830	16.110	16.110	1,061,800
2024-01-12	16.350	16.500	16.000	16.000	16.000	789,700
2024-01-11	16.040	16.410	16.040	16.390	16.390	1,025,000
2024-01-10	16.250	16.470	15.990	16.190	16.190	1,420,600
2024-01-09	16.380	16.780	16.200	16.360	16.360	1,407,100
2024-01-08	16.550	16.650	16.190	16.360	16.360	883,640
2024-01-05	16.930	17.070	16.480	16.580	16.580	1,030,160
2024-01-04	16.930	17.100	16.810	17.000	17.000	940,540
2024-01-03	16.790	16.930	16.700	16.860	16.860	1,047,500
2024-01-02	16.400	16.820	16.400	16.770	16.770	1,659,400
2023-12-29	15.920	16.420	15.920	16.400	16.400	853,380
2023-12-28	15.750	16.100	15.600	15.970	15.970	768,200
2023-12-27	15.640	15.910	15.600	15.810	15.810	791,900
2023-12-26	15.890	15.960	15.590	15.690	15.690	1,096,000
2023-12-25	16.340	16.340	15.730	15.910	15.910	1,033,800
2023-12-22	16.410	16.820	16.140	16.270	16.270	929,200
2023-12-21	16.180	16.460	15.840	16.410	16.410	1,335,060
2023-12-20	16.110	16.600	16.100	16.210	16.210	1,157,800
2023-12-19	15.970	16.340	15.880	16.200	16.200	988,060
2023-12-18	15.940	16.190	15.860	15.940	15.940	794,640
2023-12-15	16.070	16.210	15.800	16.050	16.050	1,057,220
2023-12-14	16.240	16.390	16.020	16.050	16.050	1,032,740
2023-12-13	16.240	16.480	16.050	16.200	16.200	1,101,900
2023-12-12	16.240	16.370	16.040	16.190	16.190	1,019,320
2023-12-11	16.000	16.500	15.900	16.160	16.160	1,757,500
2023-12-08	16.480	16.650	16.060	16.110	16.110	1,758,200
2023-12-07	16.600	16.650	16.360	16.450	16.450	1,292,400
2023-12-06	16.550	17.000	16.550	16.600	16.600	1,390,140
2023-12-05	16.700	16.940	16.520	16.650	16.650	1,270,000
2023-12-04	16.640	16.760	16.510	16.690	16.690	1,087,700
2023-12-01	16.840	16.880	16.430	16.580	16.580	1,327,200
2023-11-30	16.750	17.060	16.610	16.820	16.820	1,425,043
2023-11-29	16.750	16.870	16.520	16.680	16.680	1,121,500
2023-11-28	16.430	16.740	16.270	16.700	16.700	1,198,820
2023-11-27	16.370	16.690	16.360	16.480	16.480	1,209,500
2023-11-24	16.550	16.600	16.280	16.370	16.370	1,298,920
2023-11-23	16.360	16.660	16.290	16.550	16.550	1,261,300
2023-11-22	16.730	16.840	16.300	16.400	16.400	1,518,140
2023-11-21	17.060	17.140	16.720	16.780	16.780	1,827,920
2023-11-20	16.610	17.170	16.550	17.160	17.160	2,585,380
2023-11-17	16.230	16.790	16.230	16.620	16.620	1,972,240
2023-11-16	16.620	16.620	16.150	16.300	16.300	1,346,406
2023-11-15	16.350	16.410	16.170	16.350	16.350	1,192,100
2023-11-14	16.170	16.410	16.140	16.270	16.270	1,494,300
2023-11-13	16.350	16.480	16.170	16.330	16.330	1,708,700
2023-11-10	16.280	16.520	16.240	16.350	16.350	1,625,700
2023-11-09	16.230	16.590	16.230	16.370	16.370	2,044,200
2023-11-08	16.350	16.520	16.170	16.240	16.240	2,051,539
2023-11-07	16.520	16.620	16.380	16.440	16.440	1,745,320
2023-11-06	16.460	16.640	16.260	16.590	16.590	2,091,180
2023-11-03	16.190	16.600	16.180	16.440	16.440	2,227,000
2023-11-02	15.990	16.500	15.850	16.130	16.130	1,655,700

← NewerPage 12 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.