Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	27.740	28.170	27.100	27.890	27.890	2,806,410
2026-01-20	27.930	28.060	26.850	28.060	28.060	3,655,375
2026-01-19	26.300	28.500	26.250	27.840	27.840	5,428,542
2026-01-16	26.980	26.980	26.350	26.690	26.690	2,383,240
2026-01-15	27.850	27.900	26.320	26.630	26.630	4,781,627
2026-01-14	26.980	27.990	26.700	27.800	27.800	5,321,258
2026-01-13	26.610	27.320	26.000	26.710	26.710	4,358,260
2026-01-12	26.400	26.800	26.210	26.570	26.570	4,024,386
2026-01-09	27.750	27.750	26.000	26.460	26.460	3,870,553
2026-01-08	25.340	26.980	25.060	26.470	26.470	4,339,279
2026-01-07	25.450	26.050	25.150	25.420	25.420	3,183,907
2026-01-06	25.210	25.690	24.800	25.420	25.420	2,760,227
2026-01-05	25.500	25.750	25.070	25.420	25.420	2,685,987
2025-12-31	25.630	25.930	25.040	25.710	25.710	2,621,540
2025-12-30	25.000	26.580	24.790	25.710	25.710	4,595,049
2025-12-29	25.590	25.790	24.970	25.000	25.000	3,704,438
2025-12-26	26.030	26.350	25.350	25.750	25.750	4,722,383
2025-12-25	24.250	26.980	24.130	26.350	26.350	8,484,889
2025-12-24	24.250	25.690	23.500	25.300	25.300	9,606,003
2025-12-23	22.640	23.500	22.310	23.500	23.500	2,457,940
2025-12-22	23.160	23.440	22.350	22.570	22.570	3,366,519
2025-12-19	22.560	23.500	22.560	23.300	23.300	2,607,100
2025-12-18	22.510	23.330	22.510	22.560	22.560	2,168,866
2025-12-17	22.610	22.890	22.230	22.710	22.710	1,986,866
2025-12-16	22.270	23.800	22.070	22.840	22.840	4,743,898
2025-12-15	22.290	22.390	21.930	21.950	21.950	2,048,073
2025-12-12	23.270	23.320	22.320	22.510	22.510	1,990,939
2025-12-11	23.620	23.870	22.550	22.640	22.640	3,145,000
2025-12-10	23.470	23.930	23.460	23.620	23.620	1,754,225
2025-12-09	23.330	24.230	22.950	23.710	23.710	4,302,423
2025-12-08	23.180	23.730	22.800	23.330	23.330	2,946,200
2025-12-05	24.500	24.500	22.300	23.220	23.220	5,055,540
2025-12-04	23.180	25.420	22.900	24.170	24.170	6,676,000
2025-12-03	22.770	23.290	22.070	23.120	23.120	1,510,500
2025-12-02	23.240	23.240	22.620	22.740	22.740	1,517,680
2025-12-01	23.810	23.860	22.890	23.340	23.340	2,343,560
2025-11-28	23.500	24.100	23.500	23.820	23.820	2,004,600
2025-11-27	23.780	24.130	23.600	23.740	23.740	1,750,080
2025-11-26	23.510	23.800	23.000	23.650	23.650	1,963,980
2025-11-25	22.840	24.190	22.840	23.390	23.390	3,527,560
2025-11-24	21.680	23.500	21.680	22.620	22.620	3,116,447
2025-11-21	22.380	23.070	21.670	21.690	21.690	2,606,360
2025-11-20	23.240	23.240	21.920	22.380	22.380	1,750,100
2025-11-19	23.090	23.400	22.700	22.990	22.990	1,301,500
2025-11-18	23.110	23.600	22.840	23.080	23.080	1,768,220
2025-11-17	23.100	24.530	23.090	23.270	23.270	2,425,280
2025-11-14	23.650	23.790	23.050	23.100	23.100	2,181,020
2025-11-13	24.080	24.080	23.600	23.710	23.710	1,403,973
2025-11-12	24.150	24.230	23.500	24.040	24.040	1,565,573
2025-11-11	23.800	24.300	23.700	23.970	23.970	1,799,400
2025-11-10	24.290	24.770	23.740	24.010	24.010	1,934,780
2025-11-07	24.660	24.840	24.250	24.300	24.300	2,277,560
2025-11-06	24.760	25.420	24.350	24.860	24.860	3,180,520
2025-11-05	23.900	25.480	23.840	24.760	24.760	4,777,060
2025-11-04	24.490	24.680	23.900	24.000	24.000	3,046,700
2025-11-03	25.480	25.520	24.330	24.640	24.640	4,916,880
2025-10-31	23.610	25.520	23.200	25.520	25.520	4,959,300
2025-10-30	23.420	23.540	23.120	23.200	23.200	1,678,180
2025-10-29	24.030	24.120	23.200	23.400	23.400	2,215,000
2025-10-28	24.050	24.230	23.580	23.880	23.880	2,385,200

← NewerPage 4 of 21 · 1,219 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.