Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	37.190	37.190	36.650	36.760	36.760	918,680
2023-07-31	36.910	37.280	36.720	36.910	36.910	1,521,389
2023-07-28	36.900	36.930	36.050	36.870	36.870	1,605,294
2023-07-27	36.400	36.930	36.400	36.720	36.720	1,356,213
2023-07-26	37.000	37.000	36.350	36.470	36.470	1,449,900
2023-07-25	35.990	37.080	35.990	36.930	36.930	2,610,064
2023-07-24	35.890	36.210	35.670	35.990	35.990	1,242,919
2023-07-21	36.570	36.830	36.000	36.000	36.000	1,986,778
2023-07-20	36.930	37.190	36.600	36.650	36.650	1,729,293
2023-07-19	37.350	37.650	36.550	36.910	36.910	2,148,152
2023-07-18	37.590	37.900	37.200	37.330	37.330	2,251,402
2023-07-17	36.660	38.020	34.980	37.510	37.510	5,536,076
2023-07-14	38.240	38.450	37.790	38.000	38.000	3,564,180
2023-07-13	38.180	38.550	37.890	38.130	38.130	3,811,903
2023-07-12	38.800	39.110	38.010	38.180	38.180	3,848,500
2023-07-11	38.940	38.990	38.150	38.580	38.580	3,912,828
2023-07-10	40.800	40.970	38.770	38.930	38.930	6,577,777
2023-07-07	41.390	42.310	40.800	40.890	40.890	4,293,840
2023-07-06	41.510	42.500	40.640	41.690	41.690	4,471,740
2023-07-05	42.320	42.500	41.160	41.390	41.390	4,704,156
2023-07-04	42.370	43.620	42.310	42.600	42.600	6,088,488
2023-07-03	45.600	45.760	42.500	42.560	42.560	8,952,331
2023-06-30	44.360	46.000	44.230	45.150	45.150	7,997,853
2023-06-29	42.950	46.100	42.550	44.810	44.810	13,000,747
2023-06-28	42.530	44.380	41.300	43.150	43.150	9,133,688
2023-06-27	43.080	44.200	41.690	42.810	42.810	7,779,944
2023-06-26	45.540	46.950	42.400	43.160	43.160	12,855,941
2023-06-21	44.370	47.000	43.370	46.960	46.960	17,784,260
2023-06-20	44.330	44.370	41.150	44.370	44.370	16,574,033
2023-06-19	39.150	40.640	39.020	40.340	40.340	4,240,149
2023-06-16	39.200	39.670	39.000	39.510	39.510	2,483,989
2023-06-15	37.880	39.400	37.750	39.180	39.180	3,697,477
2023-06-14	37.480	37.700	36.560	37.530	37.530	1,977,564
2023-06-13	37.730	37.750	36.440	37.300	37.300	2,061,201
2023-06-12	37.460	37.750	36.960	37.650	37.650	1,485,789
2023-06-09	37.400	37.670	36.810	37.290	37.290	1,577,733
2023-06-08	38.210	38.460	37.300	37.550	37.550	1,400,980
2023-06-07	37.530	38.580	37.530	38.060	38.060	1,661,360
2023-06-06	39.700	39.700	37.910	37.960	37.960	2,946,308
2023-06-05	39.900	40.070	39.210	39.520	39.520	2,200,783
2023-06-02	39.800	40.300	39.460	39.980	39.980	2,026,500
2023-06-01	39.040	40.150	38.580	40.020	40.020	2,448,960
2023-05-31	39.010	40.020	38.590	39.090	39.090	2,659,497
2023-05-30	38.450	39.220	37.740	39.040	39.040	3,210,496
2023-05-29	40.110	40.450	38.990	39.230	39.230	2,178,004
2023-05-26	40.310	40.470	39.470	40.250	40.250	1,972,795
2023-05-25	40.350	41.000	39.910	40.500	40.500	2,492,400
2023-05-24	40.800	42.030	40.410	40.480	40.480	2,686,600
2023-05-23	42.480	43.040	40.790	40.920	40.920	3,665,307
2023-05-22	42.000	43.400	41.660	42.420	42.420	3,756,106
2023-05-19	42.000	43.070	41.500	41.800	41.800	4,631,891
2023-05-18	41.600	43.580	41.420	42.330	42.330	6,552,182
2023-05-17	40.600	41.470	40.290	40.670	40.670	2,004,819
2023-05-16	40.760	42.180	40.200	40.600	40.600	2,988,737
2023-05-15	40.880	41.150	40.220	40.820	40.820	2,209,096
2023-05-12	41.000	41.680	39.810	40.800	40.800	3,569,953
2023-05-11	39.750	41.220	39.750	41.010	41.010	4,399,143
2023-05-10	37.880	40.800	37.050	39.950	39.950	4,871,517
2023-05-09	39.000	39.000	37.000	37.170	37.170	3,478,713
2023-05-08	39.950	40.000	38.700	39.000	39.000	2,103,000

← NewerPage 14 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.