Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.230	15.230	14.930	15.150	14.948	394,900
2022-02-09	15.340	15.340	15.110	15.110	14.908	372,060
2022-02-08	15.110	15.290	14.980	15.230	15.027	344,420
2022-02-07	15.250	15.300	14.820	15.110	14.908	526,457
2022-01-28	14.210	15.150	14.150	14.930	14.731	1,163,760
2022-01-27	14.700	14.700	13.990	14.180	13.991	967,897
2022-01-26	14.650	14.910	14.550	14.550	14.356	443,720
2022-01-25	15.110	15.150	14.630	14.690	14.494	837,400
2022-01-24	15.080	15.240	14.990	15.110	14.908	443,140
2022-01-21	14.960	15.280	14.960	15.080	14.879	523,160
2022-01-20	15.770	15.770	15.070	15.080	14.879	1,079,220
2022-01-19	15.900	15.900	15.550	15.770	15.560	442,020
2022-01-18	16.100	16.240	15.660	15.700	15.491	991,040
2022-01-17	16.090	16.180	15.820	16.040	15.826	744,370
2022-01-14	16.200	16.350	15.850	15.880	15.668	963,200
2022-01-13	16.340	16.390	16.160	16.310	16.092	588,940
2022-01-12	16.090	16.390	16.020	16.230	16.014	521,260
2022-01-11	16.380	16.380	16.060	16.090	15.875	517,560
2022-01-10	16.100	16.300	15.970	16.170	15.954	466,100
2022-01-07	16.430	16.590	16.060	16.100	15.885	923,520
2022-01-06	16.270	16.700	16.140	16.440	16.221	1,112,440
2022-01-05	16.270	16.620	16.050	16.300	16.083	1,256,180
2022-01-04	15.860	16.720	15.720	16.270	16.053	1,997,000
2021-12-31	15.610	15.850	15.600	15.670	15.461	568,400
2021-12-30	15.800	15.950	15.600	15.710	15.500	528,840
2021-12-29	15.580	15.890	15.420	15.860	15.648	809,320
2021-12-28	15.410	15.640	15.410	15.580	15.372	453,940
2021-12-27	15.500	15.780	14.950	15.390	15.185	1,308,380
2021-12-24	16.190	16.200	15.800	15.840	15.629	1,261,900
2021-12-23	16.420	16.590	16.170	16.180	15.964	905,610
2021-12-22	16.180	16.600	16.110	16.420	16.201	1,409,700
2021-12-21	16.060	16.160	15.940	16.120	15.905	656,520
2021-12-20	16.240	16.300	16.030	16.060	15.846	799,580
2021-12-17	16.410	16.470	16.220	16.240	16.023	650,837
2021-12-16	16.320	16.440	16.170	16.390	16.171	508,260
2021-12-15	16.320	16.500	16.160	16.320	16.102	698,880
2021-12-14	16.180	16.310	16.050	16.300	16.083	547,335
2021-12-13	16.500	16.530	16.170	16.180	15.964	680,080
2021-12-10	16.220	16.350	16.010	16.330	16.112	710,695
2021-12-09	16.400	16.480	16.170	16.210	15.994	744,680
2021-12-08	16.200	16.380	16.130	16.300	16.083	510,300
2021-12-07	16.350	16.470	15.910	16.190	15.974	1,086,380
2021-12-06	16.900	16.930	16.210	16.210	15.994	1,649,900
2021-12-03	16.820	17.000	16.700	16.840	16.615	843,400
2021-12-02	17.350	17.400	16.810	16.810	16.586	1,420,400
2021-12-01	16.850	17.280	16.760	17.270	17.040	1,521,980
2021-11-30	16.690	17.020	16.680	16.810	16.586	1,041,970
2021-11-29	16.950	16.950	16.620	16.700	16.477	1,026,736
2021-11-26	17.010	17.210	16.850	17.080	16.852	914,300
2021-11-25	17.280	17.450	16.960	17.100	16.872	1,317,061
2021-11-24	16.660	17.370	16.480	17.210	16.980	2,082,160
2021-11-23	16.790	16.840	16.610	16.630	16.408	914,760
2021-11-22	16.850	16.980	16.560	16.750	16.527	971,100
2021-11-19	16.520	16.780	16.000	16.690	16.467	1,500,680
2021-11-18	16.790	16.930	16.500	16.510	16.290	1,062,720
2021-11-17	16.650	16.880	16.530	16.720	16.497	974,260
2021-11-16	16.940	17.000	16.520	16.640	16.418	1,317,962
2021-11-15	16.630	17.100	16.410	16.940	16.714	1,784,653
2021-11-12	16.440	16.540	16.210	16.510	16.290	1,078,793
2021-11-11	16.280	16.550	16.130	16.440	16.221	1,432,689

← NewerPage 20 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.