Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.100	15.450	15.090	15.380	15.380	1,397,960
2025-01-22	15.590	15.590	15.000	15.080	15.080	1,264,100
2025-01-21	16.150	16.300	15.430	15.530	15.530	1,425,500
2025-01-20	16.700	16.770	16.050	16.220	16.220	1,877,860
2025-01-17	15.780	16.620	15.710	16.500	16.500	1,783,220
2025-01-16	16.080	16.190	15.790	15.880	15.880	1,278,120
2025-01-15	15.850	16.050	15.590	15.880	15.880	1,208,600
2025-01-14	15.580	15.800	15.260	15.800	15.800	1,787,980
2025-01-13	15.280	15.500	15.070	15.280	15.280	869,600
2025-01-10	15.610	15.940	15.250	15.280	15.280	1,372,000
2025-01-09	15.600	15.760	15.260	15.490	15.490	1,182,900
2025-01-08	15.360	15.660	14.960	15.600	15.600	1,436,181
2025-01-07	14.910	15.430	14.770	15.370	15.370	1,259,521
2025-01-06	15.000	15.350	14.410	14.910	14.910	1,371,001
2025-01-03	16.000	16.160	14.900	14.940	14.940	3,239,440
2025-01-02	15.520	16.700	14.540	16.280	16.280	4,186,280
2024-12-31	15.260	16.050	15.260	15.520	15.520	1,895,434
2024-12-30	15.070	16.200	15.010	15.380	15.380	2,712,740
2024-12-27	15.140	15.420	15.010	15.220	15.220	952,500
2024-12-26	14.730	15.420	14.730	15.140	15.140	1,502,360
2024-12-25	15.170	15.360	14.540	14.830	14.830	2,001,800
2024-12-24	15.050	15.540	14.950	15.170	15.170	2,437,120
2024-12-23	16.790	16.790	15.210	15.210	15.210	3,336,900
2024-12-20	15.510	16.140	15.510	15.960	15.960	2,343,800
2024-12-19	15.510	15.770	15.370	15.610	15.610	2,096,200
2024-12-18	16.000	16.300	15.520	15.800	15.800	2,683,120
2024-12-17	17.230	17.260	15.700	15.860	15.860	5,420,180
2024-12-16	18.420	18.420	17.010	17.420	17.420	9,148,000
2024-12-13	16.850	18.770	16.850	18.770	18.770	6,608,391
2024-12-12	16.970	17.350	16.490	17.060	17.060	4,369,300
2024-12-11	16.700	17.250	16.210	17.000	17.000	5,435,780
2024-12-10	16.400	17.480	16.150	16.300	16.300	8,143,160
2024-12-09	15.000	16.500	14.860	16.500	16.500	7,745,200
2024-12-06	14.980	15.090	14.650	15.000	15.000	2,323,880
2024-12-05	14.380	15.410	14.340	15.030	15.030	3,041,200
2024-12-04	14.650	14.750	14.250	14.310	14.310	1,306,840
2024-12-03	14.950	14.960	14.600	14.650	14.650	1,418,600
2024-12-02	14.490	15.090	14.150	14.750	14.750	2,307,460
2024-11-29	14.130	14.270	13.960	14.220	14.220	1,553,360
2024-11-28	13.850	14.490	13.710	14.140	14.140	1,993,140
2024-11-27	13.890	13.920	13.260	13.850	13.850	1,652,500
2024-11-26	13.870	14.110	13.670	13.850	13.850	1,469,200
2024-11-25	13.610	13.950	13.470	13.890	13.890	2,253,960
2024-11-22	14.500	14.500	13.360	13.360	13.360	2,206,980
2024-11-21	14.400	14.800	14.130	14.360	14.360	1,792,180
2024-11-20	14.630	14.800	14.310	14.480	14.480	1,952,320
2024-11-19	14.110	14.390	13.750	14.310	14.310	2,509,477
2024-11-18	14.970	15.120	14.000	14.110	14.110	3,473,060
2024-11-15	15.300	15.900	14.800	14.800	14.800	3,909,480
2024-11-14	15.570	16.240	15.140	15.210	15.210	5,322,640
2024-11-13	15.180	16.100	15.180	15.680	15.680	6,579,720
2024-11-12	15.280	15.980	15.020	15.140	15.140	8,522,020
2024-11-11	13.830	15.280	13.810	15.280	15.280	3,733,700
2024-11-08	13.790	14.180	13.470	13.890	13.890	4,458,342
2024-11-07	13.500	14.190	13.500	13.820	13.820	4,517,600
2024-11-06	13.270	13.850	13.170	13.480	13.480	5,900,562
2024-11-05	12.940	13.390	12.570	13.270	13.270	6,627,140
2024-11-04	12.800	13.370	12.220	12.930	12.930	5,585,839
2024-11-01	12.770	14.030	12.710	13.210	13.210	9,085,152
2024-10-31	12.990	13.480	12.700	12.790	12.790	10,581,392

← NewerPage 8 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.