Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	13.200	13.370	13.110	13.200	13.024	593,780
2022-05-11	13.250	13.730	13.200	13.250	13.073	1,010,100
2022-05-10	12.860	13.570	12.860	13.380	13.202	656,500
2022-05-09	13.130	13.450	13.070	13.310	13.132	936,180
2022-05-06	13.730	13.960	13.180	13.460	13.280	1,881,840
2022-05-05	12.410	13.660	12.400	13.660	13.478	999,900
2022-04-29	12.060	12.580	11.720	12.420	12.254	492,140
2022-04-28	12.210	12.380	11.300	12.060	11.899	490,840
2022-04-27	12.010	12.270	11.000	12.200	12.037	1,194,540
2022-04-26	12.640	12.700	11.800	12.000	11.840	697,440
2022-04-25	13.200	13.400	12.620	12.640	12.471	897,620
2022-04-22	13.460	13.660	13.020	13.300	13.123	728,980
2022-04-21	14.000	14.140	13.500	13.500	13.320	1,018,340
2022-04-20	14.170	14.520	14.050	14.180	13.991	1,059,720
2022-04-19	13.880	15.100	13.860	14.530	14.336	1,954,640
2022-04-18	14.210	14.210	13.710	13.870	13.685	956,200
2022-04-15	14.280	14.300	13.700	13.750	13.567	1,078,980
2022-04-14	14.420	14.520	14.200	14.340	14.149	932,900
2022-04-13	14.720	14.760	14.400	14.400	14.208	1,286,360
2022-04-12	14.700	14.980	14.420	14.860	14.662	1,618,120
2022-04-11	14.050	15.520	14.050	15.000	14.800	2,801,860
2022-04-08	13.970	15.610	13.780	14.970	14.770	3,849,840
2022-04-07	14.300	14.970	13.720	14.190	14.001	3,239,948
2022-04-06	13.470	14.690	13.400	14.690	14.494	2,075,740
2022-04-01	13.350	13.390	13.200	13.350	13.172	438,840
2022-03-31	13.170	13.500	13.150	13.270	13.093	759,720
2022-03-30	13.180	13.290	13.100	13.170	12.994	503,400
2022-03-29	13.150	13.310	12.960	13.210	13.034	583,200
2022-03-28	13.280	13.450	12.710	13.150	12.975	692,640
2022-03-25	13.300	13.590	13.200	13.280	13.103	472,020
2022-03-24	13.600	13.600	13.220	13.300	13.123	657,280
2022-03-23	13.690	13.730	13.520	13.600	13.419	319,560
2022-03-22	13.650	13.830	13.500	13.690	13.507	648,100
2022-03-21	13.760	13.850	13.580	13.620	13.438	525,980
2022-03-18	13.660	13.820	13.470	13.770	13.586	434,050
2022-03-17	13.860	13.860	13.410	13.660	13.478	509,948
2022-03-16	13.300	13.570	12.950	13.420	13.241	692,040
2022-03-15	13.600	14.020	13.210	13.220	13.044	917,800
2022-03-14	14.000	14.170	13.500	13.780	13.596	648,040
2022-03-11	13.980	14.140	13.550	14.130	13.942	487,920
2022-03-10	13.870	14.340	13.870	13.950	13.764	419,350
2022-03-09	14.150	14.170	13.300	13.740	13.557	716,420
2022-03-08	14.530	14.590	14.000	14.060	13.872	577,680
2022-03-07	14.850	14.850	14.510	14.520	14.326	499,140
2022-03-04	14.860	14.970	14.670	14.740	14.543	510,420
2022-03-03	15.080	15.150	14.920	14.930	14.731	375,040
2022-03-02	14.850	15.050	14.800	15.000	14.800	364,560
2022-03-01	15.110	15.110	14.820	14.910	14.711	327,040
2022-02-28	14.950	14.950	14.570	14.920	14.721	478,220
2022-02-25	14.800	15.250	14.800	14.940	14.741	890,440
2022-02-24	15.140	15.230	14.500	14.680	14.484	1,092,820
2022-02-23	14.970	15.380	14.750	15.140	14.938	950,476
2022-02-22	15.180	15.180	14.700	14.950	14.751	493,980
2022-02-21	15.170	15.230	14.750	15.120	14.918	490,660
2022-02-18	14.950	15.170	14.740	15.070	14.869	396,720
2022-02-17	15.110	15.260	14.860	14.950	14.751	447,820
2022-02-16	15.060	15.230	14.950	15.110	14.908	370,300
2022-02-15	15.150	15.220	14.820	14.960	14.760	362,540
2022-02-14	14.840	15.300	14.600	15.090	14.889	664,580
2022-02-11	15.030	15.090	14.840	14.840	14.642	410,540

← NewerPage 19 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.