Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	43.680	45.800	42.650	44.290	44.290	6,159,655
2023-02-06	43.500	45.470	42.810	43.460	43.460	8,323,623
2023-02-03	40.840	43.100	40.450	42.640	42.640	4,124,189
2023-02-02	40.800	42.360	40.350	40.910	40.910	3,980,760
2023-02-01	40.260	40.970	39.210	40.800	40.800	4,505,998
2023-01-31	38.000	41.250	37.660	39.940	39.940	7,152,676
2023-01-30	38.610	39.870	38.230	38.930	38.930	7,699,690
2023-01-20	40.980	41.610	38.340	38.600	38.600	10,447,407
2023-01-19	37.100	38.000	36.790	37.830	37.830	2,313,361
2023-01-18	36.980	38.120	36.400	37.310	37.310	3,341,669
2023-01-17	35.760	36.910	35.540	36.690	36.690	3,133,500
2023-01-16	35.480	36.180	35.300	35.580	35.580	2,626,581
2023-01-13	36.210	36.330	35.220	35.480	35.480	2,334,617
2023-01-12	34.990	36.570	34.380	36.080	36.080	3,580,950
2023-01-11	35.140	35.280	34.200	34.300	34.300	1,670,782
2023-01-10	35.130	35.310	34.790	35.140	35.140	1,619,904
2023-01-09	34.810	36.000	34.580	35.070	35.070	2,394,246
2023-01-06	34.590	35.650	34.460	34.680	34.680	2,444,287
2023-01-05	33.590	35.120	33.350	34.770	34.770	3,296,263
2023-01-04	33.530	34.330	33.070	33.500	33.500	2,043,090
2023-01-03	31.760	33.870	31.220	33.510	33.510	3,789,365
2022-12-30	32.630	32.630	31.740	31.790	31.790	2,232,755
2022-12-29	32.550	33.010	32.190	32.210	32.210	1,478,476
2022-12-28	33.510	33.770	32.570	32.710	32.710	1,890,808
2022-12-27	33.400	33.810	32.870	33.510	33.510	1,843,798
2022-12-26	31.990	33.390	31.610	33.170	33.170	3,072,892
2022-12-23	32.000	32.090	31.200	31.630	31.630	2,007,826
2022-12-22	33.110	33.130	31.920	32.130	32.130	2,327,834
2022-12-21	34.000	34.000	32.600	32.900	32.900	1,841,834
2022-12-20	34.070	34.460	33.710	33.870	33.870	1,041,700
2022-12-19	34.800	35.160	33.860	34.030	34.030	1,256,532
2022-12-16	35.660	35.660	34.300	34.790	34.790	2,119,168
2022-12-15	35.480	36.100	35.300	35.880	35.880	1,502,936
2022-12-14	35.200	36.410	35.200	35.650	35.650	2,084,217
2022-12-13	36.600	36.690	34.900	35.150	35.150	3,389,908
2022-12-12	36.600	37.360	36.100	36.590	36.590	2,298,395
2022-12-09	36.930	37.640	36.510	36.650	36.650	2,340,085
2022-12-08	37.580	37.790	36.860	37.280	37.280	1,863,044
2022-12-07	38.300	38.560	37.550	37.580	37.580	2,876,861
2022-12-06	38.200	39.370	37.900	38.210	38.210	2,331,109
2022-12-05	38.370	38.640	37.780	38.450	38.450	2,309,747
2022-12-02	37.600	38.690	37.520	38.270	38.270	1,694,387
2022-12-01	39.060	39.340	37.900	38.030	38.030	2,584,857
2022-11-30	39.020	39.470	38.070	38.350	38.350	2,274,700
2022-11-29	38.010	39.840	37.700	39.100	39.100	3,301,913
2022-11-28	37.070	38.500	36.680	37.840	37.840	2,437,467
2022-11-25	38.580	38.600	37.230	37.390	37.390	2,590,863
2022-11-24	38.990	39.590	38.400	38.660	38.660	1,759,001
2022-11-23	39.310	39.800	38.300	38.900	38.900	2,392,899
2022-11-22	41.410	41.410	39.200	39.500	39.500	3,396,475
2022-11-21	39.100	41.640	38.210	41.400	41.400	4,755,069
2022-11-18	39.630	40.080	39.020	39.020	39.020	3,118,398
2022-11-17	40.980	40.980	38.870	39.570	39.570	5,069,041
2022-11-16	41.930	42.790	40.410	41.010	41.010	6,204,176
2022-11-15	36.680	40.800	36.550	40.800	40.800	5,068,583
2022-11-14	37.800	39.500	36.720	37.090	37.090	4,453,882
2022-11-11	36.760	38.450	36.650	37.870	37.870	5,288,709
2022-11-10	36.650	37.500	36.110	36.150	36.150	3,158,140
2022-11-09	36.200	37.020	35.600	36.800	36.800	3,886,126
2022-11-08	36.900	36.900	35.700	35.990	35.990	3,328,898

← NewerPage 16 of 21 · 1,213 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.