Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	14.120	14.190	13.960	14.060	13.961	607,386
2023-02-06	13.960	14.250	13.960	14.040	13.941	661,200
2023-02-03	14.200	14.220	13.960	14.150	14.051	497,900
2023-02-02	14.200	14.270	14.040	14.160	14.061	985,500
2023-02-01	13.850	14.200	13.850	14.150	14.051	1,190,560
2023-01-31	13.840	13.880	13.700	13.850	13.753	605,100
2023-01-30	13.790	13.940	13.720	13.770	13.673	725,400
2023-01-20	13.410	13.680	13.410	13.680	13.584	561,000
2023-01-19	13.470	13.500	13.220	13.430	13.336	578,000
2023-01-18	13.150	13.460	13.040	13.440	13.346	710,920
2023-01-17	13.210	13.210	13.080	13.100	13.008	355,040
2023-01-16	13.290	13.290	13.000	13.120	13.028	554,820
2023-01-13	13.270	13.450	13.030	13.170	13.077	540,023
2023-01-12	13.140	13.210	12.940	13.200	13.107	523,120
2023-01-11	13.340	13.340	12.950	12.990	12.899	367,394
2023-01-10	13.210	13.360	13.150	13.260	13.167	242,746
2023-01-09	13.400	13.400	13.230	13.260	13.167	328,210
2023-01-06	13.080	13.390	13.080	13.240	13.147	296,394
2023-01-05	13.310	13.440	13.170	13.230	13.137	283,614
2023-01-04	13.200	13.390	13.160	13.320	13.226	419,141
2023-01-03	13.050	13.310	12.960	13.220	13.127	504,680
2022-12-30	13.000	13.190	12.880	13.040	12.948	238,780
2022-12-29	13.040	13.200	12.910	12.970	12.879	402,600
2022-12-28	13.010	13.100	12.890	13.030	12.938	411,400
2022-12-27	12.900	13.100	12.780	13.000	12.909	443,880
2022-12-26	12.980	13.030	12.690	12.920	12.829	490,980
2022-12-23	12.950	13.020	12.600	12.910	12.819	684,640
2022-12-22	13.270	13.350	12.720	12.810	12.720	790,560
2022-12-21	13.280	13.350	13.080	13.150	13.058	421,700
2022-12-20	13.300	13.480	13.110	13.280	13.187	388,100
2022-12-19	13.460	13.600	13.200	13.290	13.197	548,080
2022-12-16	13.770	13.790	13.470	13.470	13.375	555,900
2022-12-15	13.770	13.920	13.700	13.770	13.673	444,060
2022-12-14	13.870	14.050	13.510	13.770	13.673	646,251
2022-12-13	13.640	13.980	13.640	13.870	13.773	952,080
2022-12-12	13.600	13.750	13.600	13.670	13.574	542,600
2022-12-09	13.750	13.800	13.510	13.730	13.634	800,260
2022-12-08	14.080	14.100	13.680	13.710	13.614	1,265,060
2022-12-07	14.280	14.340	13.850	13.980	13.882	1,526,100
2022-12-06	14.480	14.700	14.100	14.180	14.080	2,151,420
2022-12-05	14.180	14.500	14.170	14.420	14.319	1,443,700
2022-12-02	13.900	14.230	13.900	14.120	14.021	1,035,516
2022-12-01	13.980	14.100	13.870	14.030	13.931	1,077,500
2022-11-30	14.020	14.020	13.760	13.810	13.713	438,340
2022-11-29	13.860	14.050	13.700	13.920	13.822	803,190
2022-11-28	13.750	13.810	13.600	13.790	13.693	566,780
2022-11-25	13.930	14.120	13.770	13.770	13.673	662,500
2022-11-24	14.000	14.130	13.870	13.930	13.832	690,440
2022-11-23	14.000	14.060	13.750	13.920	13.822	870,940
2022-11-22	14.150	14.230	13.930	14.010	13.912	810,880
2022-11-21	13.880	14.150	13.640	14.080	13.981	1,378,900
2022-11-18	14.200	14.200	13.870	13.900	13.802	725,926
2022-11-17	13.860	14.080	13.760	14.040	13.941	828,096
2022-11-16	13.750	13.970	13.710	13.800	13.703	688,680
2022-11-15	13.620	13.820	13.620	13.750	13.653	675,240
2022-11-14	13.700	13.800	13.540	13.620	13.524	824,500
2022-11-11	13.720	14.040	13.720	13.760	13.663	1,593,040
2022-11-10	13.520	13.870	13.420	13.660	13.564	919,520
2022-11-09	13.600	13.690	13.530	13.530	13.435	475,816
2022-11-08	13.650	13.650	13.350	13.640	13.544	628,920

← NewerPage 16 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.