Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.660	25.900	24.970	25.300	25.300	1,660,540
2026-04-23	26.070	26.270	25.580	25.680	25.680	1,277,140
2026-04-22	26.500	26.600	26.050	26.070	26.070	1,419,500
2026-04-21	27.000	27.000	26.480	26.500	26.500	1,195,500
2026-04-20	27.000	27.200	26.530	26.910	26.910	1,969,140
2026-04-17	27.500	27.500	26.900	26.960	26.960	1,562,800
2026-04-16	26.490	27.800	26.490	27.390	27.390	2,973,768
2026-04-15	26.650	27.450	26.400	26.510	26.510	2,356,751
2026-04-14	26.240	26.720	25.800	26.660	26.660	1,670,100
2026-04-13	26.240	26.480	25.910	26.080	26.080	923,673
2026-04-10	26.280	26.780	26.140	26.230	26.230	1,608,940
2026-04-09	25.700	26.230	25.700	26.060	26.060	620,000
2026-04-08	25.640	26.400	25.410	25.900	25.900	1,227,330
2026-04-07	24.560	25.300	24.510	25.260	25.260	974,310
2026-04-03	24.150	25.130	23.840	24.750	24.750	1,304,760
2026-04-02	24.800	24.970	24.150	24.240	24.240	962,800
2026-04-01	24.880	25.210	24.780	24.970	24.970	983,679
2026-03-31	26.300	26.300	24.750	24.750	24.750	2,723,720
2026-03-30	23.860	26.410	23.530	25.860	25.860	5,271,070
2026-03-27	22.980	24.100	22.980	24.010	24.010	821,328
2026-03-26	23.990	24.050	23.570	23.700	23.700	743,940
2026-03-25	24.080	24.570	23.690	23.950	23.950	967,787
2026-03-24	23.470	24.070	23.000	24.070	24.070	1,044,580
2026-03-23	24.830	24.880	22.880	23.050	23.050	1,531,779
2026-03-20	25.200	25.500	24.810	25.000	25.000	917,260
2026-03-19	26.150	26.150	25.000	25.200	25.200	994,300
2026-03-18	25.890	26.300	25.600	26.150	26.150	947,538
2026-03-17	26.050	26.470	25.700	25.780	25.780	723,450
2026-03-16	26.770	26.770	25.550	26.310	26.310	1,131,130
2026-03-13	26.840	26.970	26.220	26.520	26.520	1,255,320
2026-03-12	25.320	26.780	25.320	26.690	26.690	2,305,310
2026-03-11	25.580	25.790	25.380	25.480	25.480	744,300
2026-03-10	24.960	25.570	24.960	25.520	25.520	872,273
2026-03-09	25.300	25.300	24.500	24.850	24.850	1,404,640
2026-03-06	25.100	25.770	25.080	25.300	25.300	852,200
2026-03-05	25.180	25.510	24.700	24.950	24.950	1,059,337
2026-03-04	24.960	25.210	24.320	25.090	25.090	1,193,380
2026-03-03	25.680	25.680	24.950	24.970	24.970	1,431,340
2026-03-02	26.520	26.520	25.530	25.600	25.600	1,854,300
2026-02-27	26.380	26.600	25.980	26.520	26.520	1,493,337
2026-02-26	26.670	26.670	26.130	26.380	26.380	1,016,399
2026-02-25	26.400	26.920	26.140	26.540	26.540	1,136,480
2026-02-24	27.200	27.270	26.100	26.430	26.430	1,994,737
2026-02-13	26.490	27.000	26.490	26.810	26.810	855,715
2026-02-12	26.810	27.190	26.520	26.550	26.550	1,277,080
2026-02-11	26.470	27.090	26.330	26.940	26.940	1,196,820
2026-02-10	26.740	26.900	26.440	26.600	26.600	1,147,222
2026-02-09	27.500	27.730	26.690	26.730	26.730	2,384,760
2026-02-06	27.260	28.130	26.770	27.500	27.500	4,350,205
2026-02-05	26.300	27.910	26.150	27.300	27.300	4,618,373
2026-02-04	26.650	26.650	26.080	26.250	26.250	1,455,335
2026-02-03	26.340	26.840	25.900	26.650	26.650	2,223,020
2026-02-02	27.010	27.290	26.100	26.740	26.740	2,803,963
2026-01-30	26.000	27.160	25.930	26.960	26.960	1,864,180
2026-01-29	27.340	27.800	26.140	26.190	26.190	2,943,400
2026-01-28	27.200	27.800	26.860	27.500	27.500	2,605,432
2026-01-27	27.450	27.800	26.800	27.260	27.260	3,112,362
2026-01-26	29.270	29.300	27.420	27.770	27.770	3,989,345
2026-01-23	27.810	29.800	27.520	29.360	29.360	4,981,827
2026-01-22	27.810	28.200	27.500	27.770	27.770	1,767,815

← NewerPage 3 of 5 · 241 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.