Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.470	18.060	17.470	17.880	17.880	3,084,600
2026-07-22	17.890	18.330	17.350	17.590	17.590	5,055,290
2026-07-21	20.250	20.300	17.800	18.220	18.220	8,419,060
2026-07-20	18.990	20.310	18.230	19.480	19.480	7,684,840
2026-07-17	19.710	20.340	18.050	18.460	18.460	4,921,550
2026-07-16	19.370	20.720	19.090	20.000	20.000	5,321,140
2026-07-15	19.400	20.980	19.000	19.440	19.440	7,289,300
2026-07-14	18.900	19.500	18.500	19.300	19.300	4,312,300
2026-07-13	18.290	19.190	17.840	18.920	18.920	4,022,702
2026-07-10	18.070	19.290	17.750	18.360	18.360	4,678,910
2026-07-09	17.780	18.600	17.150	17.900	17.900	3,389,260
2026-07-08	17.130	17.770	16.590	17.530	17.530	2,602,500
2026-07-07	16.700	17.280	16.290	17.130	17.130	4,278,992
2026-07-06	17.900	17.990	16.870	16.990	16.990	3,085,800
2026-07-03	18.860	18.940	17.700	17.700	17.700	3,127,300
2026-07-02	18.380	19.190	18.080	18.640	18.640	4,260,100
2026-07-01	18.250	18.420	17.500	18.380	18.380	5,383,820
2026-06-30	17.100	17.790	16.880	17.270	17.270	5,475,840
2026-06-29	17.070	17.150	16.350	16.590	16.590	6,163,100
2026-06-26	18.500	18.870	17.060	17.060	17.060	9,892,808
2026-06-25	19.700	20.590	18.950	18.960	18.960	10,471,146
2026-06-24	21.060	21.060	21.060	21.060	21.060	261,700
2026-06-23	23.400	23.400	23.400	23.400	23.400	383,800
2026-06-22	26.000	26.000	26.000	26.000	26.000	0
2026-06-18	26.000	26.000	26.000	26.000	26.000	0
2026-06-17	26.000	26.000	26.000	26.000	26.000	0
2026-06-16	26.000	26.000	26.000	26.000	26.000	0
2026-06-15	26.000	26.000	26.000	26.000	26.000	0
2026-06-12	26.500	26.830	25.530	26.000	26.000	3,078,677
2026-06-11	27.230	27.370	26.370	26.500	26.500	3,481,000
2026-06-10	27.670	27.670	26.470	27.100	27.100	3,339,500
2026-06-09	27.560	28.500	27.240	27.410	27.410	3,838,160
2026-06-08	26.430	28.100	26.430	27.300	27.300	6,950,140
2026-06-05	25.630	27.080	24.890	27.080	27.080	5,295,233
2026-06-04	25.000	25.250	24.400	24.620	24.620	2,629,200
2026-06-03	26.230	26.560	25.030	25.250	25.250	3,701,620
2026-06-02	26.560	26.900	25.730	26.240	26.240	2,231,500
2026-06-01	26.010	27.250	25.810	26.530	26.530	2,550,625
2026-05-29	27.700	27.980	26.050	26.260	26.260	3,150,554
2026-05-28	26.510	28.200	25.920	27.760	27.760	4,145,500
2026-05-27	27.060	27.600	26.470	26.700	26.700	3,270,900
2026-05-26	28.320	28.480	27.210	27.280	27.280	4,104,740
2026-05-25	29.120	29.500	28.210	28.370	28.370	4,488,626
2026-05-22	27.720	29.100	27.300	28.970	28.970	4,678,824
2026-05-21	27.450	28.740	27.250	27.440	27.440	3,511,900
2026-05-20	27.390	28.000	26.890	27.440	27.440	3,337,857
2026-05-19	25.770	27.660	25.610	27.410	27.410	4,989,417
2026-05-18	25.550	25.980	25.320	25.690	25.690	1,728,400
2026-05-15	25.810	26.090	25.560	25.700	25.700	1,353,980
2026-05-14	25.710	26.430	25.460	25.750	25.750	1,912,200
2026-05-13	24.980	26.300	24.810	25.670	25.670	2,312,337
2026-05-12	25.060	25.420	24.660	25.010	25.010	1,846,727
2026-05-11	25.400	25.800	24.910	25.030	25.030	1,832,970
2026-05-08	25.150	25.710	24.610	25.520	25.520	2,211,949
2026-05-07	25.030	25.390	24.830	25.100	25.100	1,342,383
2026-05-06	25.800	26.190	25.100	25.180	25.180	2,559,217
2026-04-30	25.960	26.180	25.540	25.800	25.800	1,280,337
2026-04-29	25.880	26.280	25.880	25.910	25.910	1,111,847
2026-04-28	26.200	26.320	25.730	26.060	26.060	1,329,900
2026-04-27	25.480	26.480	24.980	26.320	26.320	2,338,500

← NewerPage 2 of 2 · 120 trading days

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.