Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	15.990	16.500	15.850	16.130	16.130	1,655,700
2023-11-01	16.010	16.250	15.830	16.140	16.140	1,750,140
2023-10-31	16.280	16.500	15.900	16.050	16.050	2,889,020
2023-10-30	15.880	16.610	15.800	16.330	16.330	4,651,240
2023-10-27	15.380	15.890	15.290	15.880	15.880	3,823,760
2023-10-26	15.390	15.450	15.260	15.390	15.390	1,375,500
2023-10-25	15.230	15.480	15.070	15.390	15.390	1,605,760
2023-10-24	14.630	15.270	14.560	15.230	15.230	2,185,440
2023-10-23	14.920	15.220	14.430	14.550	14.550	1,507,600
2023-10-20	14.800	15.290	14.700	14.950	14.950	1,404,380
2023-10-19	14.930	15.250	14.410	14.880	14.880	2,300,800
2023-10-18	14.790	15.210	14.760	14.970	14.970	2,347,640
2023-10-17	14.900	14.910	14.660	14.800	14.800	1,365,060
2023-10-16	14.800	15.010	14.730	14.850	14.850	1,426,680
2023-10-13	15.180	15.180	14.880	14.910	14.910	2,368,120
2023-10-12	15.200	15.310	15.010	15.180	15.180	2,492,080
2023-10-11	15.430	15.500	15.170	15.200	15.200	1,501,560
2023-10-10	15.480	15.650	15.310	15.450	15.450	1,606,940
2023-10-09	15.480	15.680	15.300	15.400	15.400	2,309,080
2023-09-28	15.220	15.480	15.170	15.420	15.420	1,946,810
2023-09-27	15.200	15.340	15.110	15.220	15.220	1,526,170
2023-09-26	15.180	15.280	15.020	15.200	15.200	1,128,840
2023-09-25	15.250	15.410	15.160	15.190	15.190	1,489,240
2023-09-22	15.080	15.250	14.890	15.230	15.230	1,472,500
2023-09-21	15.300	15.330	15.040	15.100	15.100	1,444,000
2023-09-20	14.940	15.360	14.940	15.180	15.180	2,571,200
2023-09-19	15.220	15.230	15.010	15.030	15.030	1,345,100
2023-09-18	14.740	15.310	14.570	15.230	15.230	2,441,714
2023-09-15	14.680	14.900	14.550	14.830	14.830	1,367,500
2023-09-14	14.850	14.910	14.530	14.600	14.600	1,206,000
2023-09-13	14.760	14.920	14.650	14.790	14.790	1,286,540
2023-09-12	14.900	14.990	14.770	14.870	14.870	980,520
2023-09-11	14.800	15.020	14.660	14.900	14.900	1,388,300
2023-09-08	14.860	15.020	14.790	14.840	14.840	1,498,400
2023-09-07	15.230	15.270	14.790	14.880	14.880	2,558,943
2023-09-06	15.220	15.270	15.020	15.200	15.200	2,667,699
2023-09-05	14.930	15.400	14.910	15.300	15.300	4,050,939
2023-09-04	15.110	15.110	14.800	14.990	14.990	2,115,080
2023-09-01	15.100	15.120	14.760	15.000	15.000	2,398,500
2023-08-31	15.010	15.280	14.970	15.020	15.020	4,504,360
2023-08-30	14.500	15.480	14.480	14.940	14.940	5,668,840
2023-08-29	14.050	14.740	13.770	14.710	14.710	6,637,901
2023-08-28	15.010	15.160	13.910	14.140	14.140	7,556,380
2023-08-25	14.930	15.000	14.250	14.570	14.570	9,058,101
2023-08-24	16.220	16.280	14.880	15.160	15.160	13,789,003
2023-08-23	15.320	15.320	15.320	15.320	15.320	2,593,200
2023-08-22	14.280	14.280	13.670	13.930	13.930	1,136,000
2023-08-21	14.150	14.370	14.110	14.170	14.170	928,980
2023-08-18	14.230	14.420	14.150	14.150	14.150	1,509,900
2023-08-17	13.720	14.260	13.570	14.200	14.200	1,881,400
2023-08-16	13.890	13.990	13.690	13.710	13.710	1,082,500
2023-08-15	14.050	14.130	13.840	13.890	13.890	618,443
2023-08-14	13.920	14.100	13.730	14.100	14.100	753,640
2023-08-11	14.050	14.170	13.860	13.880	13.880	875,520
2023-08-10	14.020	14.080	13.940	14.050	14.050	549,320
2023-08-09	14.170	14.250	13.930	13.960	13.960	834,560
2023-08-08	14.100	14.180	14.000	14.170	14.170	972,600
2023-08-07	14.220	14.230	14.040	14.100	14.100	973,500
2023-08-04	14.360	14.410	14.180	14.190	14.190	1,143,500
2023-08-03	14.550	14.590	14.240	14.300	14.300	1,026,100

← NewerPage 13 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.