Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.610	12.760	11.490	12.760	12.760	3,222,130
2024-10-29	11.990	11.990	11.500	11.600	11.600	3,183,500
2024-10-28	11.360	11.940	11.310	11.870	11.870	2,811,982
2024-10-25	11.080	11.660	11.080	11.380	11.380	3,325,080
2024-10-24	10.910	11.160	10.710	11.040	11.040	2,533,400
2024-10-23	10.860	11.100	10.770	10.930	10.930	2,126,160
2024-10-22	10.760	10.850	10.650	10.820	10.820	1,351,360
2024-10-21	10.840	10.910	10.640	10.740	10.740	1,516,320
2024-10-18	10.490	10.970	10.460	10.760	10.760	1,722,340
2024-10-17	10.560	10.760	10.440	10.490	10.490	1,050,380
2024-10-16	10.550	10.700	10.360	10.560	10.560	887,500
2024-10-15	10.620	10.840	10.500	10.530	10.530	1,225,832
2024-10-14	10.450	10.740	10.330	10.680	10.680	1,389,960
2024-10-11	10.810	10.840	10.330	10.490	10.490	1,530,200
2024-10-10	10.660	11.000	10.510	10.730	10.730	1,847,060
2024-10-09	11.360	11.390	10.450	10.620	10.620	2,905,900
2024-10-08	12.030	12.100	11.120	11.600	11.600	4,164,161
2024-09-30	10.380	11.060	10.190	11.010	11.010	3,814,520
2024-09-27	9.880	10.190	9.880	10.110	10.110	950,000
2024-09-26	9.660	9.840	9.630	9.840	9.840	1,516,040
2024-09-25	9.490	9.740	9.490	9.660	9.660	1,669,600
2024-09-24	9.280	9.460	9.220	9.430	9.430	1,027,900
2024-09-23	9.240	9.300	9.150	9.230	9.230	362,140
2024-09-20	9.300	9.300	9.120	9.210	9.210	580,900
2024-09-19	8.900	9.240	8.780	9.220	9.220	746,340
2024-09-18	9.030	9.060	8.730	8.900	8.900	807,200
2024-09-13	9.210	9.240	9.060	9.060	9.060	785,800
2024-09-12	9.210	9.300	9.190	9.230	9.230	739,200
2024-09-11	9.340	9.380	9.130	9.230	9.230	679,800
2024-09-10	9.320	9.400	9.230	9.340	9.340	780,440
2024-09-09	9.300	9.430	9.180	9.320	9.320	678,879
2024-09-06	9.500	9.740	9.340	9.380	9.380	1,151,120
2024-09-05	9.480	9.640	9.480	9.620	9.620	663,401
2024-09-04	9.630	9.670	9.500	9.540	9.540	793,800
2024-09-03	9.530	9.720	9.530	9.630	9.630	711,200
2024-09-02	9.760	9.820	9.610	9.630	9.630	1,112,840
2024-08-30	9.530	9.850	9.460	9.770	9.770	2,182,400
2024-08-29	9.330	9.460	9.200	9.440	9.440	960,020
2024-08-28	9.290	9.480	9.200	9.300	9.300	953,581
2024-08-27	9.430	9.520	9.180	9.260	9.260	1,219,860
2024-08-26	9.250	9.690	9.220	9.400	9.400	2,223,580
2024-08-23	9.900	9.900	9.340	9.380	9.380	2,884,020
2024-08-22	9.970	10.190	9.860	9.990	9.990	1,915,000
2024-08-21	9.740	10.080	9.740	10.040	10.040	1,287,400
2024-08-20	9.990	10.040	9.790	9.880	9.880	872,400
2024-08-19	10.070	10.130	9.880	10.000	10.000	1,318,940
2024-08-16	9.980	10.070	9.920	9.970	9.970	568,900
2024-08-15	9.930	10.090	9.800	9.970	9.970	1,038,300
2024-08-14	9.950	10.000	9.880	9.940	9.940	538,000
2024-08-13	9.840	9.950	9.690	9.920	9.920	633,800
2024-08-12	9.860	9.940	9.700	9.810	9.810	700,200
2024-08-09	10.140	10.140	9.860	9.870	9.870	821,100
2024-08-08	9.870	9.950	9.620	9.920	9.920	757,880
2024-08-07	10.010	10.010	9.780	9.890	9.890	876,700
2024-08-06	9.720	9.920	9.600	9.880	9.880	909,100
2024-08-05	9.710	9.910	9.640	9.650	9.650	1,043,780
2024-08-02	9.920	10.050	9.750	9.820	9.820	969,200
2024-08-01	9.920	10.140	9.920	9.950	9.950	1,135,816
2024-07-31	9.770	9.990	9.670	9.960	9.960	1,283,900
2024-07-30	9.610	9.750	9.500	9.720	9.720	652,200

← NewerPage 9 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.