Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.400	23.950	22.800	23.800	23.800	2,424,588
2024-01-24	23.060	23.520	22.000	23.110	23.110	2,718,400
2024-01-23	22.860	23.280	22.370	22.990	22.990	2,462,447
2024-01-22	24.200	24.790	22.660	22.920	22.920	2,917,689
2024-01-19	24.810	25.270	24.380	24.490	24.490	1,987,599
2024-01-18	25.000	25.220	24.030	24.910	24.910	2,907,200
2024-01-17	26.300	26.300	25.130	25.150	25.150	2,140,100
2024-01-16	26.770	26.900	25.600	26.160	26.160	3,231,966
2024-01-15	27.370	27.500	26.550	26.770	26.770	2,023,710
2024-01-12	28.000	28.010	27.310	27.360	27.360	1,562,196
2024-01-11	27.550	28.090	27.160	27.970	27.970	1,863,798
2024-01-10	28.600	28.790	27.200	27.290	27.290	2,759,072
2024-01-09	28.120	29.010	28.000	28.600	28.600	2,281,679
2024-01-08	29.150	29.190	27.830	27.920	27.920	2,367,306
2024-01-05	30.300	30.370	28.870	29.130	29.130	2,074,200
2024-01-04	30.550	30.550	29.900	30.060	30.060	1,476,984
2024-01-03	30.680	31.000	30.100	30.250	30.250	1,921,716
2024-01-02	31.550	31.730	30.880	31.000	31.000	1,689,040
2023-12-29	30.840	31.750	30.690	31.390	31.390	1,954,569
2023-12-28	29.850	31.000	29.470	30.850	30.850	2,669,647
2023-12-27	29.590	29.990	29.300	29.790	29.790	1,385,180
2023-12-26	30.780	30.800	29.520	29.750	29.750	1,764,168
2023-12-25	30.710	31.180	30.550	30.720	30.720	1,603,700
2023-12-22	31.950	32.040	30.680	30.950	30.950	2,902,164
2023-12-21	31.100	32.180	30.300	31.920	31.920	2,842,160
2023-12-20	32.090	32.570	31.330	31.390	31.390	2,196,079
2023-12-19	31.720	32.270	31.310	32.160	32.160	2,037,728
2023-12-18	32.600	32.760	31.700	31.760	31.760	2,931,500
2023-12-15	33.670	33.730	32.740	32.890	32.890	3,187,580
2023-12-14	34.100	34.360	33.300	33.500	33.500	5,507,400
2023-12-13	33.490	35.150	33.230	34.500	34.500	8,569,023
2023-12-12	33.950	33.990	33.160	33.780	33.780	3,874,560
2023-12-11	32.520	34.200	32.100	33.780	33.780	6,210,145
2023-12-08	32.420	34.360	32.420	32.800	32.800	6,923,489
2023-12-07	30.780	31.990	30.460	31.670	31.670	3,057,775
2023-12-06	30.760	31.390	30.640	30.950	30.950	2,667,603
2023-12-05	32.590	32.650	30.700	30.700	30.700	6,246,333
2023-12-04	33.500	35.540	32.900	33.180	33.180	8,185,532
2023-12-01	32.300	32.900	31.390	32.400	32.400	2,684,634
2023-11-30	32.400	33.180	31.920	32.370	32.370	2,900,389
2023-11-29	32.680	33.200	32.300	32.380	32.380	2,162,480
2023-11-28	32.200	33.060	32.080	32.560	32.560	1,605,207
2023-11-27	32.500	32.940	31.920	32.280	32.280	1,991,400
2023-11-24	33.800	33.800	32.510	32.670	32.670	1,946,300
2023-11-23	32.860	33.820	32.510	33.670	33.670	3,028,800
2023-11-22	35.290	35.360	32.900	33.140	33.140	5,618,204
2023-11-21	35.100	36.000	34.800	35.290	35.290	4,579,600
2023-11-20	34.580	36.200	34.090	35.400	35.400	8,092,293
2023-11-17	32.210	34.340	32.080	34.090	34.090	4,181,440
2023-11-16	33.300	33.360	32.380	32.440	32.440	1,591,506
2023-11-15	33.200	33.600	33.010	33.090	33.090	1,678,799
2023-11-14	32.820	33.280	32.640	33.200	33.200	1,471,480
2023-11-13	32.410	33.150	32.410	32.790	32.790	1,655,300
2023-11-10	32.500	32.800	32.280	32.440	32.440	1,547,600
2023-11-09	32.520	33.180	32.200	32.810	32.810	2,386,320
2023-11-08	32.330	32.880	32.020	32.690	32.690	2,689,896
2023-11-07	33.000	33.000	31.770	32.250	32.250	4,429,856
2023-11-06	32.240	33.500	32.150	33.450	33.450	4,290,216
2023-11-03	31.000	32.250	30.500	32.080	32.080	4,776,254
2023-11-02	30.310	30.780	30.000	30.020	30.020	1,532,668

← NewerPage 12 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.