Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	14.400	14.580	14.270	14.550	14.550	1,110,000
2023-08-01	14.360	14.410	14.200	14.370	14.370	961,880
2023-07-31	14.530	14.610	14.290	14.400	14.400	1,386,820
2023-07-28	14.350	14.650	14.130	14.510	14.510	1,489,400
2023-07-27	14.400	14.600	14.350	14.400	14.400	884,900
2023-07-26	14.680	14.740	14.360	14.400	14.400	1,036,200
2023-07-25	14.580	14.720	14.500	14.670	14.670	925,500
2023-07-24	14.270	14.500	14.170	14.490	14.490	977,800
2023-07-21	14.500	14.730	14.290	14.340	14.340	1,531,780
2023-07-20	15.060	15.060	14.510	14.550	14.550	1,782,120
2023-07-19	15.000	15.170	14.880	14.990	14.990	1,252,607
2023-07-18	14.970	15.100	14.710	15.000	15.000	1,506,500
2023-07-17	15.080	15.080	14.730	14.790	14.790	1,517,500
2023-07-14	15.170	15.190	14.850	15.010	15.010	1,603,400
2023-07-13	15.090	15.230	14.940	15.190	15.190	2,432,400
2023-07-12	15.400	15.480	15.070	15.090	15.090	3,224,601
2023-07-11	14.880	15.400	14.880	15.390	15.390	5,407,420
2023-07-10	14.840	15.200	14.810	14.900	14.900	1,974,960
2023-07-07	14.980	15.080	14.810	14.930	14.930	2,442,400
2023-07-06	14.750	14.930	14.620	14.910	14.910	1,536,220
2023-07-05	15.090	15.100	14.720	14.760	14.760	2,646,940
2023-07-04	14.860	15.270	14.730	15.080	15.080	3,824,040
2023-07-03	14.800	14.960	14.590	14.790	14.790	2,110,200
2023-06-30	14.410	14.890	14.410	14.710	14.710	2,322,565
2023-06-29	14.450	14.630	14.220	14.530	14.530	2,804,162
2023-06-28	14.880	14.910	14.000	14.350	14.350	4,131,416
2023-06-27	15.070	15.280	14.730	15.010	15.010	3,627,660
2023-06-26	14.590	15.200	14.460	15.190	15.190	6,258,564
2023-06-21	14.600	14.810	14.520	14.620	14.620	3,190,640
2023-06-20	14.850	14.870	14.600	14.710	14.710	3,973,416
2023-06-19	15.060	15.070	14.750	14.890	14.890	6,022,296
2023-06-16	15.550	15.850	15.030	15.110	15.110	10,117,383
2023-06-15	18.030	18.030	15.750	16.390	16.390	17,586,029
2023-06-14	17.000	17.500	16.700	17.500	17.500	4,847,360
2023-06-13	14.710	15.910	14.550	15.910	15.910	6,245,060
2023-06-12	13.460	14.760	13.330	14.460	14.460	5,696,344
2023-06-09	13.460	13.550	13.370	13.510	13.510	751,680
2023-06-08	13.680	13.680	13.410	13.500	13.500	549,400
2023-06-07	13.600	13.710	13.430	13.590	13.590	568,700
2023-06-06	13.900	13.950	13.520	13.520	13.520	794,200
2023-06-05	14.010	14.200	13.770	13.880	13.880	677,900
2023-06-02	13.980	14.100	13.840	13.980	13.980	491,140
2023-06-01	13.930	14.240	13.720	13.950	13.950	843,920
2023-05-31	14.200	14.280	13.910	13.930	13.930	718,840
2023-05-30	14.090	14.260	14.040	14.230	14.130	800,820
2023-05-29	14.280	14.370	14.050	14.090	13.991	734,740
2023-05-26	14.150	14.240	13.960	14.180	14.080	603,040
2023-05-25	14.120	14.210	13.910	14.070	13.971	535,880
2023-05-24	14.000	14.180	13.900	14.110	14.011	587,100
2023-05-23	13.950	14.100	13.950	14.000	13.902	725,700
2023-05-22	13.900	14.070	13.720	13.960	13.862	667,380
2023-05-19	13.900	13.950	13.760	13.900	13.802	340,300
2023-05-18	13.600	13.950	13.600	13.900	13.802	591,160
2023-05-17	13.210	13.690	13.210	13.670	13.574	835,120
2023-05-16	13.450	13.450	13.240	13.310	13.217	333,100
2023-05-15	13.450	13.580	13.290	13.450	13.356	368,500
2023-05-12	13.620	13.670	13.450	13.450	13.356	359,000
2023-05-11	13.100	13.680	13.100	13.630	13.534	863,880
2023-05-10	13.550	13.550	13.180	13.240	13.147	489,600
2023-05-09	13.110	13.460	13.100	13.260	13.167	546,700

← NewerPage 14 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.