Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	40.090	40.200	38.240	39.660	39.660	4,106,327
2023-05-04	37.500	39.850	37.250	39.410	39.410	5,429,807
2023-04-28	33.890	37.000	33.660	36.500	36.500	3,723,921
2023-04-27	36.260	36.630	35.500	35.660	35.660	2,187,400
2023-04-26	35.400	36.230	35.210	35.800	35.800	2,270,573
2023-04-25	37.300	38.160	35.310	35.700	35.700	2,990,738
2023-04-24	37.000	38.280	36.610	37.130	37.130	1,940,914
2023-04-21	39.100	39.120	37.010	37.010	37.010	2,791,989
2023-04-20	39.600	39.600	38.250	38.830	38.830	2,279,772
2023-04-19	40.300	40.420	39.020	39.300	39.300	2,831,440
2023-04-18	41.480	41.480	40.350	40.420	40.420	2,502,500
2023-04-17	41.950	42.580	41.020	41.490	41.490	2,399,500
2023-04-14	42.180	42.580	41.010	41.800	41.800	3,269,796
2023-04-13	43.900	44.100	41.800	41.860	41.860	4,746,589
2023-04-12	42.830	44.200	42.200	43.850	43.850	5,469,373
2023-04-11	41.660	43.470	40.290	42.510	42.510	5,914,050
2023-04-10	43.500	45.000	41.330	41.650	41.650	6,724,352
2023-04-07	42.140	42.300	41.260	41.900	41.900	6,560,013
2023-04-06	39.340	43.090	39.340	42.340	42.340	10,078,061
2023-04-04	40.770	40.770	38.890	39.170	39.170	3,511,792
2023-04-03	40.850	42.860	40.420	40.560	40.560	3,949,955
2023-03-31	38.500	41.120	38.030	40.850	40.850	2,907,796
2023-03-30	38.940	39.140	38.000	38.300	38.300	1,436,800
2023-03-29	39.390	40.030	38.710	38.830	38.830	2,074,440
2023-03-28	41.230	41.230	39.300	39.430	39.430	2,176,135
2023-03-27	41.000	42.100	40.540	41.230	41.230	2,945,698
2023-03-24	39.990	41.000	38.810	40.810	40.810	3,036,726
2023-03-23	38.090	39.250	37.910	39.100	39.100	2,019,180
2023-03-22	37.880	38.570	37.650	38.110	38.110	1,700,215
2023-03-21	37.100	37.730	36.900	37.580	37.580	1,607,175
2023-03-20	36.540	37.370	35.900	37.100	37.100	1,830,145
2023-03-17	36.830	37.180	36.430	36.620	36.620	1,442,633
2023-03-16	37.040	37.250	36.320	36.500	36.500	1,282,540
2023-03-15	37.670	38.860	37.050	37.250	37.250	2,666,017
2023-03-14	37.850	37.850	36.140	36.910	36.910	2,645,875
2023-03-13	37.550	38.500	37.490	37.900	37.900	1,596,030
2023-03-10	38.490	38.630	37.580	37.740	37.740	1,507,121
2023-03-09	38.580	39.090	37.870	38.500	38.500	1,606,600
2023-03-08	38.970	39.100	38.170	38.620	38.620	1,370,358
2023-03-07	40.190	40.200	38.860	38.980	38.980	1,581,746
2023-03-06	41.010	41.360	39.990	40.490	40.490	1,775,950
2023-03-03	41.880	42.120	40.400	41.020	41.020	2,183,062
2023-03-02	42.450	43.180	41.450	41.920	41.920	1,982,450
2023-03-01	42.000	44.080	41.580	42.600	42.600	3,214,274
2023-02-28	42.190	43.490	41.660	41.990	41.990	1,691,738
2023-02-27	42.100	42.780	41.700	42.200	42.200	1,273,588
2023-02-24	43.060	43.080	42.380	42.480	42.480	1,173,800
2023-02-23	42.900	43.540	42.600	43.070	43.070	2,543,358
2023-02-22	41.350	43.200	41.350	43.000	43.000	3,178,020
2023-02-21	41.800	42.000	41.050	41.860	41.860	1,984,389
2023-02-20	40.700	41.720	40.060	41.720	41.720	1,999,531
2023-02-17	40.730	41.210	40.280	40.660	40.660	1,940,803
2023-02-16	42.480	42.480	40.000	40.850	40.850	2,371,817
2023-02-15	42.600	43.610	42.200	42.490	42.490	1,609,482
2023-02-14	42.600	42.990	41.480	42.620	42.620	3,329,200
2023-02-13	42.000	42.940	41.810	42.580	42.580	2,591,394
2023-02-10	43.300	43.560	41.700	42.500	42.500	4,173,828
2023-02-09	43.230	43.600	42.810	43.580	43.580	2,975,127
2023-02-08	44.000	44.300	43.010	43.230	43.230	3,661,087
2023-02-07	43.680	45.800	42.650	44.290	44.290	6,159,655

← NewerPage 15 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.