Yijiahe Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 21.790 | 22.550 | 21.140 | 21.140 | 21.140 | 8,100,100 |
| 2024-04-29 | 22.610 | 23.550 | 22.450 | 23.490 | 23.490 | 4,391,829 |
| 2024-04-26 | 22.040 | 22.840 | 21.950 | 22.560 | 22.560 | 3,228,188 |
| 2024-04-25 | 22.010 | 22.410 | 21.850 | 22.040 | 22.040 | 1,867,500 |
| 2024-04-24 | 21.740 | 22.240 | 21.590 | 22.180 | 22.180 | 2,317,100 |
| 2024-04-23 | 21.260 | 21.850 | 21.150 | 21.690 | 21.690 | 3,121,134 |
| 2024-04-22 | 20.970 | 21.660 | 20.610 | 21.280 | 21.280 | 2,236,940 |
| 2024-04-19 | 21.720 | 22.090 | 21.080 | 21.300 | 21.300 | 3,008,900 |
| 2024-04-18 | 21.800 | 22.480 | 21.300 | 22.070 | 22.070 | 3,742,340 |
| 2024-04-17 | 21.050 | 22.480 | 21.050 | 22.470 | 22.470 | 3,300,841 |
| 2024-04-16 | 22.510 | 22.850 | 20.800 | 20.880 | 20.880 | 4,090,767 |
| 2024-04-15 | 23.500 | 23.790 | 22.380 | 22.720 | 22.720 | 2,922,340 |
| 2024-04-12 | 24.010 | 24.240 | 23.550 | 23.570 | 23.570 | 1,961,200 |
| 2024-04-11 | 23.690 | 24.360 | 23.510 | 24.010 | 24.010 | 2,319,300 |
| 2024-04-10 | 24.700 | 24.940 | 23.630 | 23.930 | 23.930 | 2,557,340 |
| 2024-04-09 | 24.200 | 24.650 | 24.010 | 24.640 | 24.640 | 2,543,217 |
| 2024-04-08 | 25.190 | 25.260 | 24.110 | 24.150 | 24.150 | 2,806,162 |
| 2024-04-03 | 25.670 | 25.930 | 24.900 | 25.050 | 25.050 | 4,149,362 |
| 2024-04-02 | 26.820 | 26.830 | 25.900 | 26.060 | 26.060 | 4,419,874 |
| 2024-04-01 | 26.650 | 26.950 | 26.450 | 26.810 | 26.810 | 4,235,420 |
| 2024-03-29 | 27.200 | 27.210 | 26.520 | 26.810 | 26.810 | 3,133,832 |
| 2024-03-28 | 26.590 | 27.570 | 26.400 | 27.210 | 27.210 | 7,482,244 |
| 2024-03-27 | 26.500 | 27.600 | 26.010 | 26.700 | 26.700 | 6,638,200 |
| 2024-03-26 | 26.510 | 27.800 | 26.100 | 26.700 | 26.700 | 5,825,640 |
| 2024-03-25 | 26.910 | 27.950 | 26.510 | 26.850 | 26.850 | 5,039,600 |
| 2024-03-22 | 27.760 | 27.760 | 26.720 | 26.910 | 26.910 | 4,567,900 |
| 2024-03-21 | 28.080 | 28.190 | 27.350 | 27.680 | 27.680 | 3,675,800 |
| 2024-03-20 | 27.900 | 28.180 | 27.550 | 28.070 | 28.070 | 4,327,482 |
| 2024-03-19 | 28.400 | 28.410 | 27.980 | 27.980 | 27.980 | 4,802,220 |
| 2024-03-18 | 28.470 | 28.660 | 27.900 | 28.650 | 28.650 | 8,062,192 |
| 2024-03-15 | 26.950 | 29.300 | 26.860 | 28.990 | 28.990 | 11,184,387 |
| 2024-03-14 | 27.600 | 27.980 | 26.520 | 26.930 | 26.930 | 4,905,900 |
| 2024-03-13 | 26.610 | 27.300 | 26.360 | 27.050 | 27.050 | 4,532,321 |
| 2024-03-12 | 26.490 | 26.920 | 26.260 | 26.620 | 26.620 | 3,971,820 |
| 2024-03-11 | 26.040 | 26.500 | 25.870 | 26.490 | 26.490 | 4,083,700 |
| 2024-03-08 | 26.010 | 26.680 | 25.820 | 26.350 | 26.350 | 5,933,769 |
| 2024-03-07 | 28.000 | 29.060 | 26.530 | 26.580 | 26.580 | 9,966,098 |
| 2024-03-06 | 25.660 | 26.850 | 25.660 | 26.430 | 26.430 | 4,397,434 |
| 2024-03-05 | 26.050 | 26.220 | 25.510 | 25.790 | 25.790 | 3,723,400 |
| 2024-03-04 | 26.300 | 26.650 | 25.780 | 26.400 | 26.400 | 4,277,180 |
| 2024-03-01 | 25.880 | 26.360 | 25.550 | 26.280 | 26.280 | 5,072,740 |
| 2024-02-29 | 24.350 | 25.880 | 24.300 | 25.880 | 25.880 | 5,314,164 |
| 2024-02-28 | 27.210 | 27.450 | 24.510 | 24.600 | 24.600 | 7,941,887 |
| 2024-02-27 | 25.530 | 26.690 | 25.140 | 26.640 | 26.640 | 7,066,577 |
| 2024-02-26 | 26.430 | 26.910 | 25.400 | 25.770 | 25.770 | 8,013,837 |
| 2024-02-23 | 24.140 | 25.200 | 23.680 | 25.180 | 25.180 | 7,381,066 |
| 2024-02-22 | 23.330 | 24.380 | 23.200 | 24.130 | 24.130 | 5,670,120 |
| 2024-02-21 | 22.820 | 24.110 | 22.630 | 23.200 | 23.200 | 5,238,477 |
| 2024-02-20 | 22.750 | 23.230 | 22.360 | 23.210 | 23.210 | 4,415,585 |
| 2024-02-19 | 22.890 | 23.200 | 22.320 | 23.190 | 23.190 | 6,780,896 |
| 2024-02-08 | 20.510 | 22.200 | 20.000 | 22.160 | 22.160 | 6,495,925 |
| 2024-02-07 | 20.300 | 21.100 | 19.790 | 20.200 | 20.200 | 6,824,733 |
| 2024-02-06 | 19.190 | 20.730 | 18.620 | 20.460 | 20.460 | 6,743,255 |
| 2024-02-05 | 20.210 | 20.740 | 18.770 | 19.460 | 19.460 | 7,856,666 |
| 2024-02-02 | 22.640 | 23.660 | 20.480 | 20.860 | 20.860 | 9,313,862 |
| 2024-02-01 | 23.800 | 24.590 | 22.330 | 22.750 | 22.750 | 11,110,252 |
| 2024-01-31 | 23.830 | 23.830 | 22.380 | 23.830 | 23.830 | 11,676,428 |
| 2024-01-30 | 22.270 | 22.630 | 21.630 | 21.660 | 21.660 | 2,204,984 |
| 2024-01-29 | 23.190 | 23.270 | 22.110 | 22.190 | 22.190 | 2,092,200 |
| 2024-01-26 | 23.730 | 23.970 | 22.900 | 23.000 | 23.000 | 2,554,992 |
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.