Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	36.590	36.930	35.600	36.390	36.390	5,726,397
2022-11-04	36.430	37.650	35.560	36.600	36.600	7,327,301
2022-11-03	34.000	36.380	34.000	36.270	36.270	8,039,095
2022-11-02	31.500	34.340	31.500	33.900	33.900	11,774,922
2022-11-01	33.020	33.300	31.400	31.420	31.420	10,645,800
2022-10-31	34.890	34.890	34.890	34.890	34.890	1,119,000
2022-10-28	41.220	41.780	38.500	38.770	38.770	3,779,566
2022-10-27	42.460	43.600	41.250	41.310	41.310	2,304,551
2022-10-26	42.000	43.170	41.120	42.630	42.630	2,180,985
2022-10-25	41.730	42.700	40.960	41.960	41.960	1,539,621
2022-10-24	42.690	43.940	41.580	41.950	41.950	2,069,660
2022-10-21	42.010	42.700	41.600	42.210	42.210	1,285,424
2022-10-20	42.200	43.190	41.020	42.240	42.240	1,913,508
2022-10-19	42.910	43.360	42.540	42.580	42.580	1,272,138
2022-10-18	42.990	43.870	42.250	42.940	42.940	1,918,701
2022-10-17	42.610	43.260	41.760	42.580	42.580	1,877,777
2022-10-14	41.180	42.790	40.740	42.320	42.320	2,461,959
2022-10-13	40.690	42.200	40.210	40.940	40.940	2,449,075
2022-10-12	39.330	40.750	37.860	40.750	40.750	2,340,060
2022-10-11	39.170	39.480	38.580	38.740	38.740	1,305,190
2022-10-10	40.310	40.400	38.440	39.200	39.200	2,873,709
2022-09-30	41.450	41.450	40.100	40.280	40.280	1,900,620
2022-09-29	41.850	42.170	40.900	41.470	41.470	2,382,191
2022-09-28	43.990	43.990	41.300	41.300	41.300	2,796,650
2022-09-27	43.050	44.500	42.600	44.090	44.090	2,384,828
2022-09-26	43.590	43.800	42.100	42.790	42.790	2,885,486
2022-09-23	44.770	45.150	42.800	43.980	43.980	1,902,187
2022-09-22	43.660	45.940	43.500	44.730	44.730	2,244,469
2022-09-21	45.110	45.110	43.560	43.800	43.800	1,872,417
2022-09-20	44.130	45.600	43.790	44.940	44.940	2,047,069
2022-09-19	44.200	44.700	43.160	43.650	43.650	1,662,584
2022-09-16	45.150	45.460	44.010	44.200	44.200	2,600,471
2022-09-15	47.780	47.780	44.550	45.150	45.150	2,959,349
2022-09-14	46.700	47.940	46.000	47.330	47.330	1,355,648
2022-09-13	47.950	49.190	47.300	47.600	47.600	2,546,812
2022-09-09	46.880	48.490	46.010	47.990	47.990	2,531,348
2022-09-08	49.040	49.300	46.750	46.870	46.870	3,406,786
2022-09-07	45.800	48.990	45.780	48.700	48.700	5,413,317
2022-09-06	45.220	46.030	44.530	45.830	45.830	2,206,123
2022-09-05	47.000	47.020	44.960	45.430	45.430	2,641,896
2022-09-02	46.510	47.450	46.000	46.590	46.590	1,861,707
2022-09-01	47.500	47.880	46.230	46.460	46.460	2,104,932
2022-08-31	49.000	49.030	46.940	47.410	47.410	3,203,469
2022-08-30	50.230	50.260	48.760	49.000	49.000	2,338,600
2022-08-29	49.900	51.360	49.110	50.220	50.220	2,486,234
2022-08-26	51.540	52.000	50.280	50.450	50.450	2,605,540
2022-08-25	52.390	52.760	50.100	51.300	51.300	2,606,598
2022-08-24	56.000	56.000	52.010	52.250	52.250	3,275,287
2022-08-23	57.470	57.470	54.630	55.980	55.980	3,360,453
2022-08-22	58.350	58.350	56.400	56.970	56.970	3,997,368
2022-08-19	61.600	61.600	58.250	58.350	58.350	6,063,771
2022-08-18	62.940	64.500	62.630	63.470	63.470	2,765,331
2022-08-17	65.600	65.700	62.580	62.910	62.910	3,637,174
2022-08-16	66.600	69.200	64.780	65.300	65.300	4,037,474
2022-08-15	65.100	67.880	64.000	66.790	66.790	2,558,157
2022-08-12	67.500	69.270	65.000	65.240	65.240	2,388,029
2022-08-11	67.980	68.300	65.680	66.960	66.960	2,082,100
2022-08-10	68.740	69.100	66.710	67.280	67.280	2,666,786
2022-08-09	69.950	72.350	68.300	68.800	68.800	1,978,502
2022-08-08	69.800	70.470	67.000	69.900	69.900	2,056,468

← NewerPage 17 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.