Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.350	13.620	13.350	13.460	13.365	483,400
2023-05-05	13.560	13.580	13.320	13.400	13.306	542,680
2023-05-04	13.180	13.700	13.030	13.570	13.475	1,042,810
2023-04-28	13.170	13.290	13.060	13.270	13.177	591,000
2023-04-27	13.180	13.280	13.020	13.100	13.008	563,740
2023-04-26	13.190	13.250	12.980	13.170	13.077	595,980
2023-04-25	13.170	13.400	12.910	13.140	13.048	769,240
2023-04-24	13.450	13.530	12.860	13.320	13.226	1,413,680
2023-04-21	13.770	13.960	13.500	13.560	13.465	850,640
2023-04-20	14.140	14.200	13.730	13.870	13.773	786,480
2023-04-19	14.150	14.360	13.960	14.040	13.941	1,391,560
2023-04-18	13.830	14.230	13.730	14.150	14.051	1,957,306
2023-04-17	13.290	14.670	13.290	13.930	13.832	3,566,646
2023-04-14	13.260	13.400	13.210	13.340	13.246	441,140
2023-04-13	13.210	13.330	13.100	13.200	13.107	528,280
2023-04-12	13.130	13.320	13.080	13.200	13.107	522,140
2023-04-11	13.240	13.250	13.040	13.140	13.048	559,480
2023-04-10	13.360	13.410	13.070	13.190	13.097	860,020
2023-04-07	13.560	13.580	13.340	13.410	13.316	692,455
2023-04-06	13.410	14.230	13.340	13.600	13.504	816,300
2023-04-04	13.850	13.880	13.470	13.530	13.435	701,980
2023-04-03	13.850	13.970	13.740	13.830	13.733	544,400
2023-03-31	13.780	13.950	13.600	13.900	13.802	734,846
2023-03-30	13.920	13.920	13.620	13.710	13.614	501,480
2023-03-29	13.930	14.080	13.860	13.910	13.812	442,840
2023-03-28	14.050	14.160	13.910	13.980	13.882	558,540
2023-03-27	13.970	14.080	13.830	14.020	13.922	637,240
2023-03-24	13.810	13.970	13.680	13.960	13.862	545,900
2023-03-23	13.810	13.830	13.650	13.770	13.673	437,680
2023-03-22	13.670	13.970	13.610	13.850	13.753	434,900
2023-03-21	13.470	13.700	13.420	13.680	13.584	392,300
2023-03-20	13.530	13.680	13.340	13.470	13.375	695,100
2023-03-17	13.740	13.860	13.480	13.500	13.405	813,060
2023-03-16	13.890	14.000	13.620	13.620	13.524	598,413
2023-03-15	13.650	13.940	13.600	13.920	13.822	794,154
2023-03-14	13.740	13.780	13.400	13.550	13.455	753,840
2023-03-13	14.060	14.060	13.650	13.740	13.643	1,248,100
2023-03-10	14.110	14.190	13.980	13.980	13.882	492,600
2023-03-09	13.970	14.230	13.970	14.160	14.061	823,220
2023-03-08	13.960	14.050	13.800	14.000	13.902	697,798
2023-03-07	14.190	14.200	13.910	13.920	13.822	1,037,381
2023-03-06	14.050	14.180	14.040	14.140	14.041	750,440
2023-03-03	14.130	14.130	13.960	13.970	13.872	490,337
2023-03-02	14.190	14.270	13.970	14.060	13.961	551,400
2023-03-01	14.100	14.250	13.950	14.180	14.080	1,004,700
2023-02-28	14.070	14.120	13.930	14.050	13.951	444,300
2023-02-27	14.130	14.280	13.910	13.960	13.862	599,977
2023-02-24	13.950	14.280	13.950	14.150	14.051	790,700
2023-02-23	14.170	14.220	13.980	14.030	13.931	679,800
2023-02-22	14.130	14.290	14.030	14.110	14.011	538,100
2023-02-21	14.160	14.290	14.040	14.220	14.120	775,900
2023-02-20	13.890	14.120	13.860	14.110	14.011	620,940
2023-02-17	13.950	14.210	13.830	13.860	13.763	674,538
2023-02-16	14.300	14.330	13.800	13.980	13.882	1,056,140
2023-02-15	14.210	14.330	14.120	14.290	14.190	788,820
2023-02-14	14.260	14.450	14.100	14.180	14.080	909,700
2023-02-13	14.150	14.350	14.090	14.280	14.180	793,460
2023-02-10	14.260	14.300	14.070	14.190	14.090	531,240
2023-02-09	14.200	14.330	14.200	14.250	14.150	723,060
2023-02-08	14.100	14.390	14.010	14.290	14.190	1,378,743

← NewerPage 15 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.