Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.640	13.760	13.310	13.510	13.510	1,028,500
2025-04-25	13.670	13.930	13.610	13.760	13.760	1,000,220
2025-04-24	13.700	13.850	13.500	13.660	13.660	1,143,300
2025-04-23	13.330	13.860	13.330	13.750	13.750	1,569,100
2025-04-22	13.210	13.350	13.120	13.320	13.320	1,203,380
2025-04-21	13.000	13.290	12.820	13.210	13.210	978,092
2025-04-18	12.950	13.100	12.730	13.050	13.050	1,297,300
2025-04-17	12.670	13.120	12.670	12.940	12.940	1,467,000
2025-04-16	13.220	13.300	12.560	12.660	12.660	1,682,858
2025-04-15	13.080	13.360	13.060	13.220	13.220	1,530,960
2025-04-14	13.070	13.340	12.860	13.080	13.080	1,469,340
2025-04-11	12.710	13.500	12.480	12.810	12.810	3,092,460
2025-04-10	12.420	12.900	12.420	12.580	12.580	1,878,740
2025-04-09	10.800	12.490	10.800	12.320	12.320	2,291,428
2025-04-08	12.260	12.780	11.720	12.000	12.000	3,207,620
2025-04-07	13.970	13.970	13.020	13.020	13.020	1,202,000
2025-04-03	14.190	14.580	14.100	14.470	14.470	1,640,200
2025-04-02	13.880	14.870	13.690	14.430	14.430	2,809,220
2025-04-01	13.590	14.050	13.590	13.880	13.880	1,181,020
2025-03-31	13.600	13.670	13.320	13.580	13.580	1,387,860
2025-03-28	13.990	14.080	13.660	13.720	13.720	1,164,740
2025-03-27	14.110	14.130	13.660	13.880	13.880	1,365,280
2025-03-26	13.880	14.340	13.710	14.110	14.110	1,511,860
2025-03-25	13.930	13.990	13.530	13.880	13.880	1,591,060
2025-03-24	14.450	14.560	13.610	13.900	13.900	2,087,200
2025-03-21	14.910	14.910	14.360	14.450	14.450	1,724,800
2025-03-20	15.010	15.140	14.740	14.920	14.920	1,144,980
2025-03-19	15.150	15.240	14.890	14.960	14.960	1,198,840
2025-03-18	14.820	15.260	14.700	15.210	15.210	2,434,020
2025-03-17	15.140	15.140	14.600	14.820	14.820	1,828,580
2025-03-14	14.490	14.770	14.310	14.740	14.740	1,487,940
2025-03-13	14.700	14.820	14.270	14.460	14.460	1,428,100
2025-03-12	14.810	14.810	14.500	14.660	14.660	1,099,941
2025-03-11	14.700	14.800	14.480	14.800	14.800	1,401,980
2025-03-10	14.900	15.120	14.740	14.800	14.800	880,260
2025-03-07	14.920	15.250	14.750	14.930	14.930	1,323,200
2025-03-06	14.790	15.080	14.770	14.940	14.940	1,410,500
2025-03-05	14.880	14.880	14.500	14.730	14.730	1,362,540
2025-03-04	14.700	14.880	14.450	14.880	14.880	1,271,300
2025-03-03	14.740	14.950	14.610	14.720	14.720	1,419,500
2025-02-28	15.190	15.300	14.680	14.720	14.720	1,685,060
2025-02-27	15.350	15.490	15.070	15.280	15.280	1,122,660
2025-02-26	15.350	15.620	15.240	15.370	15.370	1,590,680
2025-02-25	15.350	15.630	15.200	15.300	15.300	1,351,200
2025-02-24	15.550	15.660	15.170	15.590	15.590	2,142,940
2025-02-21	16.000	16.150	15.450	15.630	15.630	2,805,760
2025-02-20	16.260	16.260	15.880	16.140	16.140	1,370,300
2025-02-19	15.720	16.590	15.500	16.270	16.270	3,225,200
2025-02-18	15.870	15.890	15.560	15.580	15.580	1,272,080
2025-02-17	15.200	15.880	15.200	15.870	15.870	1,573,320
2025-02-14	15.640	15.640	15.200	15.330	15.330	1,264,400
2025-02-13	15.830	16.190	15.590	15.640	15.640	1,670,600
2025-02-12	16.000	16.000	15.610	15.820	15.820	800,260
2025-02-11	16.010	16.100	15.660	15.840	15.840	1,239,080
2025-02-10	15.630	16.290	15.630	16.160	16.160	2,126,380
2025-02-07	15.430	16.630	15.430	15.630	15.630	2,575,160
2025-02-06	14.940	15.420	14.800	15.420	15.420	1,122,960
2025-02-05	15.480	15.480	14.820	14.940	14.940	829,100
2025-01-27	15.320	15.590	15.140	15.320	15.320	1,072,400
2025-01-24	15.400	15.680	15.050	15.280	15.280	1,250,060

← NewerPage 7 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.