Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.650	24.890	23.770	24.050	24.050	2,967,700
2025-10-24	24.350	25.080	24.300	24.550	24.550	2,044,640
2025-10-23	25.510	25.550	23.700	24.170	24.170	3,984,300
2025-10-22	25.520	25.880	25.000	25.440	25.440	3,661,860
2025-10-21	25.100	25.680	24.600	25.180	25.180	5,396,080
2025-10-20	22.770	24.440	22.240	24.440	24.440	2,490,200
2025-10-17	23.320	23.450	22.140	22.220	22.220	2,737,660
2025-10-16	23.900	24.010	23.010	23.210	23.210	1,950,780
2025-10-15	23.910	24.080	22.920	24.020	24.020	3,017,800
2025-10-14	25.040	25.560	23.200	23.450	23.450	3,388,680
2025-10-13	24.880	25.350	24.050	24.900	24.900	3,092,580
2025-10-10	26.240	26.550	25.650	25.760	25.760	2,473,200
2025-10-09	27.180	27.270	25.390	25.970	25.970	4,392,460
2025-09-30	27.340	27.360	26.370	26.790	26.790	2,300,540
2025-09-29	26.970	27.890	25.810	27.150	27.150	3,466,851
2025-09-26	27.120	27.850	26.690	27.080	27.080	3,835,351
2025-09-25	27.890	28.500	27.370	27.410	27.410	4,462,860
2025-09-24	27.500	28.560	26.000	28.030	28.030	7,545,873
2025-09-23	24.400	27.070	23.410	27.070	27.070	5,721,641
2025-09-22	24.800	24.840	24.060	24.610	24.610	3,059,300
2025-09-19	24.300	25.820	24.010	24.840	24.840	4,782,133
2025-09-18	23.950	25.500	23.790	24.500	24.500	5,307,650
2025-09-17	23.180	24.250	22.880	23.870	23.870	4,123,281
2025-09-16	23.460	23.600	22.800	23.390	23.390	3,429,180
2025-09-15	24.920	24.920	23.310	23.560	23.560	5,285,200
2025-09-12	24.630	25.150	24.460	24.920	24.920	3,459,220
2025-09-11	24.820	25.120	24.270	24.610	24.610	4,990,176
2025-09-10	24.260	25.950	23.800	25.100	25.100	6,773,940
2025-09-09	24.090	24.650	23.650	24.030	24.030	5,914,641
2025-09-08	21.890	24.090	21.740	24.090	24.090	5,547,153
2025-09-05	21.050	22.050	20.290	21.900	21.900	3,419,560
2025-09-04	22.050	22.190	20.200	20.700	20.700	4,357,980
2025-09-03	22.680	23.170	21.950	22.000	22.000	4,633,940
2025-09-02	22.050	23.500	21.670	22.680	22.680	9,841,957
2025-09-01	20.040	22.000	20.020	22.000	22.000	2,581,700
2025-08-29	19.930	20.430	19.560	20.000	20.000	2,874,700
2025-08-28	20.080	20.520	18.900	19.940	19.940	5,266,320
2025-08-27	21.000	21.300	20.020	20.230	20.230	2,476,337
2025-08-26	21.000	21.500	20.720	21.010	21.010	3,157,380
2025-08-25	21.900	21.970	20.810	21.010	21.010	5,407,480
2025-08-22	21.730	22.140	21.290	21.820	21.820	4,404,720
2025-08-21	22.440	22.800	21.300	21.300	21.300	8,990,198
2025-08-20	20.350	22.390	20.200	22.390	22.390	10,141,340
2025-08-19	20.300	20.470	19.930	20.350	20.350	1,756,460
2025-08-18	19.910	20.500	19.820	20.350	20.350	3,090,018
2025-08-15	20.290	20.600	19.800	19.800	19.800	2,744,820
2025-08-14	20.990	21.160	20.280	20.370	20.370	2,995,760
2025-08-13	21.120	21.150	20.720	20.990	20.990	2,098,340
2025-08-12	21.020	21.100	20.520	21.100	21.100	2,207,900
2025-08-11	21.000	21.110	20.640	21.110	21.110	2,720,180
2025-08-08	19.810	20.960	19.580	20.870	20.870	3,583,840
2025-08-07	19.950	20.190	19.580	19.860	19.860	2,691,720
2025-08-06	19.800	20.220	19.520	19.950	19.950	3,153,119
2025-08-05	19.480	19.900	19.260	19.900	19.900	2,813,880
2025-08-04	19.000	19.600	18.510	19.450	19.450	3,514,580
2025-08-01	19.120	19.200	18.590	18.790	18.790	2,565,840
2025-07-31	18.690	19.330	18.690	19.090	19.090	3,553,960
2025-07-30	18.450	19.200	18.370	18.770	18.770	2,697,540
2025-07-29	18.440	18.860	18.340	18.580	18.580	2,173,820
2025-07-28	18.690	18.840	18.140	18.600	18.600	3,663,920

← NewerPage 5 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.