Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.600	13.640	13.360	13.590	13.495	671,500
2022-08-04	13.250	13.600	13.250	13.600	13.504	1,128,489
2022-08-03	13.410	13.900	13.100	13.260	13.167	1,618,540
2022-08-02	14.210	14.210	13.340	13.540	13.445	2,057,120
2022-08-01	14.560	14.840	14.120	14.300	14.200	2,201,640
2022-07-29	14.200	14.690	14.040	14.620	14.517	2,820,276
2022-07-28	14.030	14.220	13.860	14.140	14.041	1,287,820
2022-07-27	13.770	14.010	13.770	13.960	13.862	847,699
2022-07-26	13.640	13.800	13.480	13.780	13.683	842,940
2022-07-25	13.520	13.800	13.520	13.640	13.544	569,640
2022-07-22	13.720	13.930	13.470	13.730	13.634	794,880
2022-07-21	13.760	13.850	13.660	13.730	13.634	651,700
2022-07-20	13.700	13.810	13.600	13.780	13.683	692,600
2022-07-19	13.670	13.800	13.520	13.700	13.604	893,900
2022-07-18	13.090	13.690	13.090	13.560	13.465	1,084,100
2022-07-15	13.420	13.460	13.020	13.090	12.998	902,720
2022-07-14	13.450	13.490	13.290	13.340	13.246	638,409
2022-07-13	13.100	13.460	13.050	13.420	13.326	915,440
2022-07-12	13.680	13.680	13.090	13.100	13.008	1,252,590
2022-07-11	13.610	13.680	13.300	13.430	13.336	1,196,328
2022-07-08	13.520	13.810	13.500	13.610	13.514	869,000
2022-07-07	13.920	14.000	13.650	13.660	13.564	1,178,084
2022-07-06	13.830	13.950	13.580	13.920	13.822	1,161,576
2022-07-05	14.080	14.140	13.610	13.780	13.683	1,109,417
2022-07-04	14.290	14.340	13.940	14.030	13.931	1,291,300
2022-07-01	13.910	14.330	13.280	14.230	14.130	1,981,637
2022-06-30	13.870	14.160	13.810	13.810	13.713	1,421,500
2022-06-29	14.670	14.830	13.840	13.840	13.743	3,301,680
2022-06-28	14.590	14.830	14.500	14.700	14.597	1,565,380
2022-06-27	14.530	14.780	14.450	14.590	14.488	1,479,680
2022-06-24	14.670	14.830	14.470	14.530	14.428	1,503,040
2022-06-23	14.450	14.720	14.300	14.710	14.607	1,780,580
2022-06-22	14.580	14.800	14.420	14.450	14.349	1,445,860
2022-06-21	15.050	15.050	14.450	14.640	14.537	1,926,180
2022-06-20	14.690	15.000	14.570	14.900	14.795	1,576,400
2022-06-17	14.530	14.830	14.430	14.650	14.547	1,413,700
2022-06-16	14.930	15.080	14.650	14.700	14.597	2,219,260
2022-06-15	14.930	15.680	14.780	15.010	14.905	3,559,900
2022-06-14	15.080	15.080	14.590	14.880	14.775	2,599,677
2022-06-13	14.570	15.410	14.510	15.190	15.083	3,488,000
2022-06-10	14.470	14.890	14.150	14.780	14.676	2,261,417
2022-06-09	15.040	15.040	14.450	14.530	14.428	2,310,537
2022-06-08	15.090	15.340	14.500	14.980	14.875	3,502,740
2022-06-07	15.960	15.960	14.900	15.080	14.974	3,688,780
2022-06-06	16.460	16.580	14.810	15.730	15.520	5,046,760
2022-06-02	16.100	16.800	16.100	16.460	16.240	4,784,140
2022-06-01	16.700	16.840	15.810	16.310	16.092	6,141,060
2022-05-31	17.350	17.470	16.420	16.990	16.763	8,834,580
2022-05-30	16.830	18.540	16.100	17.910	17.671	14,080,417
2022-05-27	15.790	17.450	15.540	16.850	16.625	11,490,068
2022-05-26	16.500	17.190	15.520	15.890	15.678	9,210,061
2022-05-25	14.670	16.970	14.660	16.960	16.734	12,083,063
2022-05-24	17.930	17.930	16.140	16.140	15.925	12,255,517
2022-05-23	16.500	17.930	16.480	17.930	17.691	15,165,856
2022-05-20	15.220	16.300	15.210	16.300	16.083	8,909,160
2022-05-19	13.300	14.820	13.040	14.820	14.622	3,497,545
2022-05-18	13.380	13.790	13.230	13.470	13.290	765,560
2022-05-17	13.720	13.720	13.350	13.360	13.182	721,080
2022-05-16	13.750	13.940	13.550	13.720	13.537	1,056,100
2022-05-13	13.250	13.990	13.110	13.840	13.655	1,471,400

← NewerPage 18 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.