Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.090	19.480	18.090	18.880	18.880	6,409,560
2025-07-24	17.610	18.200	17.400	18.120	18.120	4,596,337
2025-07-23	17.400	17.670	17.210	17.670	17.670	3,112,240
2025-07-22	17.080	17.860	17.020	17.400	17.400	4,399,940
2025-07-21	16.560	17.180	16.150	17.140	17.140	5,011,260
2025-07-18	16.640	16.730	16.200	16.570	16.570	2,450,600
2025-07-17	16.760	16.890	16.500	16.700	16.700	2,493,100
2025-07-16	17.120	17.170	16.720	16.840	16.840	3,180,193
2025-07-15	16.700	17.280	16.700	17.000	17.000	4,286,093
2025-07-14	16.700	18.430	16.640	16.880	16.880	7,096,100
2025-07-11	16.850	16.920	16.530	16.760	16.760	1,976,140
2025-07-10	16.920	16.950	16.570	16.840	16.840	1,515,920
2025-07-09	16.530	16.970	16.510	16.920	16.920	2,356,080
2025-07-08	16.600	16.600	16.360	16.550	16.550	1,120,300
2025-07-07	16.240	16.630	16.200	16.430	16.430	1,692,140
2025-07-04	16.310	16.650	16.160	16.430	16.430	1,883,640
2025-07-03	16.570	16.590	15.810	16.310	16.310	2,942,700
2025-07-02	16.980	16.990	16.420	16.530	16.530	2,090,240
2025-07-01	16.530	17.100	16.530	16.890	16.890	2,598,000
2025-06-30	16.700	16.800	16.200	16.730	16.730	2,927,500
2025-06-27	16.460	16.780	16.230	16.620	16.620	2,301,600
2025-06-26	16.680	16.680	16.240	16.490	16.490	1,926,280
2025-06-25	16.930	17.330	16.460	16.540	16.540	5,052,820
2025-06-24	16.910	17.340	16.890	16.930	16.930	3,487,180
2025-06-23	16.200	16.890	15.750	16.860	16.860	4,445,200
2025-06-20	15.800	16.580	15.750	15.930	15.930	3,068,860
2025-06-19	15.880	16.020	15.630	15.800	15.800	2,627,760
2025-06-18	15.950	16.240	15.720	15.890	15.890	2,217,400
2025-06-17	16.280	16.690	15.950	16.070	16.070	2,235,380
2025-06-16	16.590	16.700	16.230	16.280	16.280	3,055,340
2025-06-13	16.990	17.220	16.520	16.660	16.660	2,802,100
2025-06-12	16.700	17.110	16.640	17.000	17.000	4,458,160
2025-06-11	16.090	17.050	15.780	16.910	16.910	7,560,660
2025-06-10	16.010	16.560	15.790	15.800	15.800	5,793,280
2025-06-09	16.030	16.130	15.810	15.900	15.900	2,906,580
2025-06-06	15.630	16.140	15.500	16.030	16.030	3,085,620
2025-06-05	15.250	15.860	15.200	15.590	15.590	3,661,080
2025-06-04	15.090	15.300	14.910	15.270	15.270	1,714,320
2025-06-03	14.860	15.080	14.810	15.000	15.000	1,163,900
2025-05-30	15.100	15.100	14.760	14.860	14.860	1,515,100
2025-05-29	15.000	15.130	14.840	14.950	14.950	1,617,600
2025-05-28	14.880	15.070	14.800	14.990	14.990	1,112,580
2025-05-27	14.870	15.280	14.800	14.900	14.900	1,695,400
2025-05-26	14.770	15.040	14.760	14.920	14.920	929,500
2025-05-23	14.850	15.170	14.840	14.890	14.890	1,789,440
2025-05-22	14.800	15.300	14.700	14.750	14.750	2,038,100
2025-05-21	15.010	15.200	14.700	14.950	14.950	1,345,600
2025-05-20	14.740	15.010	14.650	14.980	14.980	1,381,420
2025-05-19	14.700	14.880	14.420	14.750	14.750	1,545,940
2025-05-16	14.700	14.700	14.310	14.600	14.600	1,035,740
2025-05-15	14.580	14.640	14.270	14.510	14.510	991,280
2025-05-14	14.480	14.670	14.320	14.520	14.520	1,460,640
2025-05-13	14.730	14.730	14.450	14.470	14.470	1,047,600
2025-05-12	14.610	14.840	14.450	14.600	14.600	1,127,000
2025-05-09	14.740	14.990	14.510	14.600	14.600	1,783,680
2025-05-08	14.500	14.930	14.300	14.830	14.830	1,578,580
2025-05-07	14.490	14.750	14.290	14.520	14.520	1,736,640
2025-05-06	14.440	14.600	14.270	14.390	14.390	1,661,455
2025-04-30	14.020	14.640	13.800	14.470	14.470	2,669,640
2025-04-29	13.370	14.770	13.370	14.030	14.030	4,427,652

← NewerPage 6 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.