Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	13.470	13.700	13.420	13.660	13.564	1,035,680
2022-11-04	13.500	13.640	13.400	13.510	13.415	715,080
2022-11-03	13.360	13.540	13.330	13.480	13.385	720,060
2022-11-02	13.460	13.500	13.330	13.410	13.316	578,160
2022-11-01	13.190	13.390	13.140	13.380	13.286	792,860
2022-10-31	12.710	13.250	12.710	13.190	13.097	790,980
2022-10-28	13.260	13.430	12.880	12.930	12.839	935,400
2022-10-27	13.150	13.330	13.150	13.260	13.167	809,096
2022-10-26	13.000	13.240	12.990	13.130	13.038	504,000
2022-10-25	12.870	13.190	12.680	13.050	12.958	714,400
2022-10-24	13.500	13.500	12.870	12.870	12.780	764,800
2022-10-21	12.970	13.200	12.950	13.180	13.087	468,800
2022-10-20	13.100	13.260	12.970	13.050	12.958	548,480
2022-10-19	13.000	13.300	12.900	13.180	13.087	939,720
2022-10-18	13.100	13.190	12.960	13.000	12.909	669,400
2022-10-17	12.640	13.120	12.640	13.100	13.008	672,680
2022-10-14	12.900	12.930	12.710	12.790	12.700	636,726
2022-10-13	12.810	13.000	12.550	12.720	12.631	619,100
2022-10-12	12.440	12.900	12.280	12.830	12.740	958,466
2022-10-11	12.500	12.500	11.940	12.200	12.114	628,930
2022-10-10	13.250	13.250	12.310	12.340	12.253	1,034,760
2022-09-30	13.350	13.390	13.030	13.030	12.938	741,380
2022-09-29	13.430	13.600	13.180	13.350	13.256	1,073,720
2022-09-28	13.620	13.790	13.430	13.430	13.336	1,197,615
2022-09-27	13.660	13.860	13.360	13.570	13.475	1,617,403
2022-09-26	13.240	13.700	13.160	13.610	13.514	2,164,984
2022-09-23	13.190	13.530	13.030	13.410	13.316	2,429,099
2022-09-22	12.620	13.800	12.580	13.200	13.107	2,602,780
2022-09-21	12.700	12.700	12.400	12.620	12.531	492,240
2022-09-20	12.390	13.280	12.350	12.570	12.482	612,200
2022-09-19	12.600	12.670	12.070	12.250	12.164	814,300
2022-09-16	12.760	12.910	12.530	12.550	12.462	631,740
2022-09-15	13.200	13.260	12.620	12.860	12.770	882,060
2022-09-14	13.300	13.300	13.070	13.130	13.038	589,463
2022-09-13	13.250	13.590	13.240	13.360	13.266	799,520
2022-09-09	13.200	13.260	13.100	13.200	13.107	376,380
2022-09-08	13.430	13.430	13.130	13.150	13.058	488,393
2022-09-07	13.380	13.420	13.310	13.370	13.276	406,880
2022-09-06	13.450	13.540	13.340	13.410	13.316	761,080
2022-09-05	13.360	13.490	13.310	13.440	13.346	435,900
2022-09-02	13.290	13.420	13.120	13.370	13.276	522,300
2022-09-01	13.130	13.400	13.110	13.140	13.048	646,580
2022-08-31	13.480	13.490	13.060	13.130	13.038	713,300
2022-08-30	13.380	13.720	13.300	13.490	13.395	824,586
2022-08-29	13.160	13.420	13.050	13.380	13.286	592,239
2022-08-26	13.230	13.460	13.150	13.250	13.157	459,406
2022-08-25	13.350	13.500	13.150	13.200	13.107	762,120
2022-08-24	13.850	13.880	13.350	13.420	13.326	1,007,520
2022-08-23	13.820	13.980	13.720	13.850	13.753	767,900
2022-08-22	13.890	13.950	13.660	13.820	13.723	755,960
2022-08-19	14.150	14.350	13.860	13.880	13.783	1,040,840
2022-08-18	14.080	14.300	13.960	14.150	14.051	926,000
2022-08-17	14.280	14.350	14.040	14.060	13.961	926,640
2022-08-16	14.200	14.430	14.120	14.280	14.180	1,315,660
2022-08-15	13.900	14.320	13.770	14.180	14.080	1,286,440
2022-08-12	14.370	14.400	13.860	13.900	13.802	1,273,909
2022-08-11	14.070	14.340	14.070	14.300	14.200	1,387,740
2022-08-10	13.950	14.040	13.800	14.000	13.902	747,780
2022-08-09	13.920	14.000	13.730	13.960	13.862	726,920
2022-08-08	13.580	13.900	13.400	13.840	13.743	1,003,920

← NewerPage 17 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.