Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.610	13.780	13.360	13.440	13.440	1,825,400
2024-07-26	13.380	13.750	13.340	13.600	13.600	2,607,500
2024-07-25	13.050	13.880	12.860	13.340	13.340	3,881,700
2024-07-24	13.500	13.540	13.010	13.010	13.010	2,587,122
2024-07-23	14.110	14.170	13.500	13.510	13.510	2,098,124
2024-07-22	14.020	14.240	13.890	14.060	14.060	1,790,452
2024-07-19	13.860	14.150	13.630	14.020	14.020	2,430,800
2024-07-18	13.730	13.930	13.430	13.870	13.870	2,222,592
2024-07-17	13.940	13.990	13.680	13.880	13.880	2,087,400
2024-07-16	13.710	13.990	13.670	13.850	13.850	1,952,700
2024-07-15	14.270	14.300	13.740	13.820	13.820	2,742,800
2024-07-12	14.600	14.680	14.170	14.250	14.250	2,509,015
2024-07-11	14.400	14.780	14.080	14.730	14.730	3,820,192
2024-07-10	14.230	14.700	13.890	14.140	14.140	3,810,357
2024-07-09	14.680	14.900	14.260	14.770	14.770	2,233,480
2024-07-08	15.220	15.220	14.590	14.680	14.680	1,975,380
2024-07-05	15.200	15.200	15.200	15.200	15.200	0
2024-07-04	15.430	15.770	15.150	15.200	15.200	2,411,780
2024-07-03	15.950	15.950	15.320	15.480	15.480	1,486,100
2024-07-02	15.670	15.950	15.510	15.720	15.720	2,030,300
2024-07-01	15.700	15.860	15.290	15.680	15.680	2,103,700
2024-06-28	15.590	16.100	15.550	15.780	15.780	2,730,100
2024-06-27	15.880	16.120	15.510	15.540	15.540	2,807,920
2024-06-26	15.260	15.840	14.810	15.830	15.830	3,586,077
2024-06-25	15.280	15.530	14.910	15.100	15.100	3,301,211
2024-06-24	16.200	16.200	15.110	15.170	15.170	4,924,580
2024-06-21	16.440	17.000	15.780	16.200	16.200	5,069,994
2024-06-20	17.980	18.030	17.280	17.300	17.300	2,841,920
2024-06-19	18.560	18.560	18.030	18.050	18.050	1,753,448
2024-06-18	18.060	18.540	18.030	18.450	18.450	1,859,486
2024-06-17	18.140	18.290	17.980	18.120	18.120	1,590,167
2024-06-14	18.420	18.500	18.030	18.140	18.140	2,196,399
2024-06-13	18.250	18.690	18.060	18.400	18.400	2,176,392
2024-06-12	18.060	18.550	18.050	18.230	18.230	2,488,020
2024-06-11	17.540	18.180	17.310	18.110	18.110	2,558,420
2024-06-07	17.580	18.000	17.450	17.680	17.680	2,634,600
2024-06-06	18.470	18.600	17.270	17.420	17.420	4,375,451
2024-06-05	18.470	18.820	18.300	18.370	18.370	1,969,386
2024-06-04	19.010	19.020	18.270	18.570	18.570	2,675,740
2024-06-03	19.680	19.750	18.760	18.960	18.960	3,319,100
2024-05-31	19.220	19.860	19.080	19.700	19.700	3,669,388
2024-05-30	18.930	19.220	18.720	19.170	19.170	2,706,724
2024-05-29	18.880	19.130	18.740	18.970	18.970	2,430,428
2024-05-28	18.900	19.120	18.600	18.900	18.900	2,558,500
2024-05-27	18.900	19.050	18.330	18.840	18.840	2,820,900
2024-05-24	19.260	19.380	18.850	18.860	18.860	2,539,700
2024-05-23	19.790	19.840	19.230	19.260	19.260	2,378,300
2024-05-22	19.560	19.850	19.430	19.790	19.790	2,823,020
2024-05-21	20.080	20.080	19.410	19.530	19.530	3,121,381
2024-05-20	20.500	20.530	19.990	20.060	20.060	3,469,313
2024-05-17	20.110	20.270	19.790	20.250	20.250	3,203,000
2024-05-16	20.390	20.570	19.980	20.050	20.050	3,659,575
2024-05-15	20.680	21.140	20.160	20.410	20.410	3,473,500
2024-05-14	20.540	21.270	20.400	20.540	20.540	3,220,254
2024-05-13	21.150	21.150	20.050	20.210	20.210	4,230,022
2024-05-10	21.820	21.920	20.950	21.100	21.100	3,242,804
2024-05-09	21.300	22.030	21.290	21.820	21.820	2,635,355
2024-05-08	22.460	22.480	21.230	21.300	21.300	3,384,664
2024-05-07	22.590	22.980	22.030	22.390	22.390	3,881,900
2024-05-06	21.010	22.830	20.880	22.410	22.410	8,070,952

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-12	0.1600 CNY
2021-07-16	0.5180 CNY
2020-06-24	0.3640 CNY
2019-06-28	0.4620 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.