Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30.720	30.850	30.120	30.380	30.380	1,708,097
2023-10-31	31.000	31.290	30.200	30.720	30.720	1,991,900
2023-10-30	29.500	31.260	29.210	31.120	31.120	2,975,600
2023-10-27	28.890	30.340	28.690	29.930	29.930	3,011,650
2023-10-26	28.600	29.270	28.060	29.260	29.260	1,870,808
2023-10-25	29.180	29.850	28.670	28.820	28.820	2,374,420
2023-10-24	28.330	29.600	27.770	29.000	29.000	2,640,320
2023-10-23	29.720	29.850	28.050	28.290	28.290	2,849,742
2023-10-20	30.250	31.080	29.550	29.720	29.720	2,691,377
2023-10-19	30.410	31.790	30.000	30.670	30.670	4,243,235
2023-10-18	34.180	34.180	30.790	30.800	30.800	6,676,528
2023-10-17	36.030	36.030	33.800	34.210	34.210	4,677,332
2023-10-16	36.280	36.800	35.600	35.730	35.730	2,489,408
2023-10-13	36.600	37.000	35.810	36.100	36.100	2,599,800
2023-10-12	36.510	37.210	36.470	36.730	36.730	3,645,686
2023-10-11	36.680	37.500	35.700	36.950	36.950	6,884,590
2023-10-10	37.940	38.200	36.270	37.090	37.090	8,937,060
2023-10-09	33.950	37.090	33.230	37.090	37.090	8,706,758
2023-09-28	32.550	33.970	32.400	33.720	33.720	4,403,451
2023-09-27	33.800	33.860	32.500	32.670	32.670	3,929,035
2023-09-26	34.330	34.400	33.330	33.470	33.470	4,101,818
2023-09-25	34.910	35.500	34.160	34.510	34.510	4,746,577
2023-09-22	33.290	34.900	32.500	34.460	34.460	8,101,394
2023-09-21	33.500	34.440	33.080	33.720	33.720	5,581,790
2023-09-20	33.500	34.930	32.830	34.040	34.040	10,971,732
2023-09-19	30.260	33.120	30.250	33.120	33.120	7,938,369
2023-09-18	29.590	30.470	29.100	30.110	30.110	1,614,612
2023-09-15	30.410	30.600	29.400	29.520	29.520	2,402,781
2023-09-14	31.000	31.060	30.100	30.420	30.420	1,311,140
2023-09-13	31.680	31.910	30.750	31.100	31.100	1,369,377
2023-09-12	32.080	32.300	31.780	31.890	31.890	1,044,340
2023-09-11	31.880	32.260	31.500	31.930	31.930	1,431,880
2023-09-08	31.500	32.300	31.390	31.860	31.860	980,004
2023-09-07	32.510	32.510	31.540	31.720	31.720	1,539,984
2023-09-06	32.550	32.640	32.200	32.540	32.540	975,744
2023-09-05	32.450	32.790	32.160	32.420	32.420	1,357,777
2023-09-04	31.870	32.390	31.600	32.350	32.350	1,900,973
2023-09-01	31.880	32.270	31.200	31.480	31.480	1,279,156
2023-08-31	32.400	32.680	31.840	32.000	32.000	1,298,940
2023-08-30	31.750	32.790	31.750	32.730	32.730	2,426,100
2023-08-29	29.870	31.990	29.760	31.900	31.900	3,832,028
2023-08-28	32.100	32.390	29.980	30.010	30.010	3,350,928
2023-08-25	31.500	31.550	30.550	30.690	30.690	1,917,800
2023-08-24	31.900	32.080	31.500	31.680	31.680	1,214,600
2023-08-23	32.490	32.490	31.700	31.790	31.790	1,573,024
2023-08-22	32.550	32.880	31.600	32.500	32.500	2,193,136
2023-08-21	33.050	33.580	32.550	32.590	32.590	1,393,414
2023-08-18	34.010	34.180	33.200	33.220	33.220	1,557,635
2023-08-17	33.150	34.710	32.800	33.980	33.980	3,267,300
2023-08-16	33.880	34.250	32.860	33.150	33.150	2,767,580
2023-08-15	34.730	35.040	33.580	33.880	33.880	1,956,235
2023-08-14	35.000	35.200	33.760	34.630	34.630	2,584,562
2023-08-11	35.880	36.410	35.100	35.190	35.190	1,417,755
2023-08-10	36.270	36.570	35.750	35.880	35.880	1,339,024
2023-08-09	37.110	37.110	36.130	36.270	36.270	1,871,240
2023-08-08	37.670	37.980	36.990	37.110	37.110	1,290,000
2023-08-07	37.490	37.880	37.290	37.650	37.650	1,096,300
2023-08-04	36.890	38.020	36.560	37.590	37.590	2,377,719
2023-08-03	37.050	37.050	36.490	36.760	36.760	1,223,389
2023-08-02	36.750	37.120	36.600	37.070	37.070	1,328,765

← NewerPage 13 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.