Shanghai Yahong Moulding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.450	20.730	19.550	20.630	20.630	4,094,700
2026-10-22	21.200	21.690	20.600	20.630	20.630	1,803,700
2026-10-21	21.420	21.710	21.240	21.260	21.260	1,384,680
2026-10-20	20.810	21.460	20.810	21.420	21.420	2,148,080
2026-10-19	21.270	21.350	20.500	21.000	21.000	2,836,100
2026-10-16	20.990	21.440	20.560	21.200	21.200	3,587,020
2026-10-15	21.000	21.100	19.890	20.750	20.750	3,425,701
2026-10-14	21.440	21.670	21.230	21.280	21.280	1,753,300
2026-10-13	21.290	21.800	20.810	21.550	21.550	3,147,700
2026-10-12	21.980	21.990	21.240	21.430	21.430	3,451,720
2026-10-09	22.120	22.430	21.530	21.880	21.880	3,906,400
2026-10-08	22.380	22.570	21.950	22.270	22.270	2,903,200
2026-09-30	23.150	23.270	22.300	22.380	22.380	2,455,420
2026-09-29	22.140	23.050	21.950	22.920	22.920	3,758,260
2026-09-28	22.940	22.980	21.950	22.100	22.100	4,008,901
2026-09-24	23.220	23.800	22.710	23.030	23.030	4,229,600
2026-09-23	22.820	23.700	22.600	23.440	23.440	6,547,760
2026-09-22	22.500	22.780	22.250	22.580	22.580	5,488,620
2026-09-21	22.390	23.800	22.390	22.590	22.590	10,095,421
2026-09-18	22.110	23.100	22.110	22.390	22.390	10,468,044
2026-09-17	26.110	26.110	21.370	22.950	22.950	17,189,983
2026-09-16	23.740	23.740	23.740	23.740	23.740	0
2026-09-15	23.740	23.740	23.740	23.740	23.740	0
2026-09-14	23.740	23.740	23.740	23.740	23.740	0
2026-09-11	23.740	23.740	23.740	23.740	23.740	0
2026-09-10	23.740	23.740	23.740	23.740	23.740	0
2026-09-09	23.830	23.900	23.020	23.740	23.740	2,480,960
2026-09-08	22.420	24.030	22.140	23.780	23.780	3,875,083
2026-09-07	22.600	22.600	21.960	22.420	22.420	2,235,380
2026-09-04	22.220	22.880	22.180	22.310	22.310	2,446,222
2026-09-03	22.750	23.380	22.180	22.220	22.220	2,485,222
2026-09-02	23.010	23.440	22.400	22.800	22.800	2,439,200
2026-09-01	24.680	24.680	22.940	23.200	23.200	4,245,120
2026-08-31	24.250	24.440	22.820	24.400	24.400	5,839,240
2026-08-28	22.790	24.690	22.650	24.540	24.540	7,854,360
2026-08-27	22.410	22.720	22.120	22.670	22.670	3,306,200
2026-08-26	22.320	22.880	22.320	22.500	22.500	2,124,460
2026-08-25	21.750	22.460	21.220	22.230	22.230	2,082,900
2026-08-24	21.810	22.380	21.720	21.990	21.990	2,385,340
2026-08-21	21.040	22.180	20.730	21.800	21.800	3,195,940
2026-08-20	20.770	21.780	20.500	21.190	21.190	3,047,100
2026-08-19	21.300	21.450	20.040	20.690	20.690	2,810,700
2026-08-18	21.270	21.580	21.150	21.450	21.450	1,670,400
2026-08-17	21.030	21.410	20.720	21.360	21.360	2,518,720
2026-08-14	20.600	21.590	20.410	21.040	21.040	3,678,520
2026-08-13	20.240	20.850	20.030	20.400	20.400	2,173,400
2026-08-12	20.500	20.670	19.830	20.400	20.400	2,747,700
2026-08-11	21.080	21.500	20.470	20.470	20.470	3,818,700
2026-08-10	20.500	21.480	20.400	21.040	21.040	3,780,700
2026-08-07	19.120	20.660	18.360	20.540	20.540	4,502,060
2026-08-06	18.470	19.160	18.230	19.150	19.150	2,958,100
2026-08-05	18.450	18.900	18.410	18.580	18.580	1,991,700
2026-08-04	18.150	18.500	18.000	18.500	18.500	1,463,900
2026-08-03	17.790	18.000	17.320	17.980	17.980	1,871,620
2026-07-31	17.730	18.210	17.570	17.660	17.660	2,401,620
2026-07-30	18.140	18.750	17.280	17.330	17.330	2,659,900
2026-07-29	18.350	18.480	17.760	18.350	18.350	2,390,700
2026-07-28	18.340	18.970	18.030	18.360	18.360	1,958,840
2026-07-27	17.660	18.420	17.540	18.350	18.350	2,454,040
2026-07-24	17.670	18.140	17.660	17.660	17.660	2,351,940

Page 1 of 2 · 120 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.