Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	68.310	70.810	68.140	70.290	70.290	2,706,540
2022-08-04	72.470	72.470	66.200	68.150	68.150	4,227,164
2022-08-03	76.000	77.670	71.000	71.940	71.940	2,868,474
2022-08-02	77.000	77.910	73.500	74.940	74.940	3,434,017
2022-08-01	71.560	77.400	70.310	77.120	77.120	4,729,700
2022-07-29	72.400	73.970	71.220	71.470	71.470	2,282,707
2022-07-28	69.910	73.530	69.000	72.670	72.670	2,869,502
2022-07-27	66.160	70.400	65.000	69.990	69.990	2,451,121
2022-07-26	65.480	66.770	64.060	66.410	66.410	1,977,786
2022-07-25	68.500	69.000	65.320	65.840	65.840	2,657,228
2022-07-22	71.340	71.340	68.220	69.200	69.200	1,974,957
2022-07-21	71.600	73.530	70.050	70.550	70.550	1,892,294
2022-07-20	70.890	73.440	69.130	71.420	71.420	2,140,789
2022-07-19	70.700	72.500	67.770	70.880	70.880	1,849,442
2022-07-18	72.160	72.670	69.610	70.460	70.460	1,922,905
2022-07-15	71.630	74.180	71.010	72.150	72.150	3,096,452
2022-07-14	66.500	73.100	66.240	71.810	71.810	3,629,937
2022-07-13	66.660	67.400	65.000	66.510	66.510	1,906,196
2022-07-12	69.370	69.470	65.500	66.500	66.500	3,279,382
2022-07-11	72.500	73.360	68.680	69.500	69.340	2,954,255
2022-07-08	74.140	76.800	72.550	73.490	73.321	4,025,056
2022-07-07	70.300	75.300	70.180	73.730	73.560	6,573,236
2022-07-06	69.200	71.000	68.160	70.380	70.218	2,632,854
2022-07-05	72.760	74.630	68.480	69.180	69.021	4,868,747
2022-07-04	73.000	75.300	70.320	72.080	71.914	6,011,956
2022-07-01	68.590	73.210	67.570	72.580	72.413	5,138,680
2022-06-30	71.000	72.570	65.500	68.600	68.442	8,043,796
2022-06-29	64.760	69.300	64.000	69.300	69.141	9,495,250
2022-06-28	59.000	63.140	58.000	63.000	62.855	5,928,494
2022-06-27	57.000	58.340	55.000	57.400	57.268	1,590,942
2022-06-24	55.880	57.800	54.800	57.120	56.989	1,719,570
2022-06-23	52.370	56.150	51.990	55.710	55.582	2,034,951
2022-06-22	54.800	55.350	52.100	52.410	52.289	2,093,919
2022-06-21	59.000	59.000	53.810	54.200	54.075	3,485,217
2022-06-20	55.360	55.950	53.730	55.020	54.893	1,497,067
2022-06-17	53.330	55.670	53.030	55.000	54.873	1,182,943
2022-06-16	53.260	54.360	52.500	53.500	53.377	856,976
2022-06-15	53.800	54.670	52.770	52.940	52.818	937,720
2022-06-14	54.550	54.960	51.890	53.770	53.646	1,010,875
2022-06-13	54.310	56.360	54.240	55.160	55.033	912,243
2022-06-10	51.620	55.290	51.620	54.800	54.674	1,358,910
2022-06-09	54.010	54.980	52.700	53.000	52.878	1,300,340
2022-06-08	56.000	56.360	53.850	55.000	54.873	1,300,194
2022-06-07	57.170	57.870	55.180	55.700	55.572	1,221,500
2022-06-06	56.410	58.000	55.070	57.520	57.388	2,155,672
2022-06-02	52.730	56.200	52.730	55.950	55.821	1,778,979
2022-06-01	53.400	54.250	52.400	53.200	53.078	2,769,604
2022-05-31	50.980	53.500	49.980	53.480	53.357	1,703,214
2022-05-30	51.790	51.790	49.710	50.800	50.683	692,164
2022-05-27	49.000	51.050	49.000	50.400	50.284	998,674
2022-05-26	48.880	50.490	47.770	49.270	49.157	1,229,371
2022-05-25	48.270	49.900	47.190	48.830	48.718	1,454,140
2022-05-24	50.580	51.950	48.510	48.590	48.478	1,409,467
2022-05-23	53.000	53.070	49.900	50.500	50.384	1,021,634
2022-05-20	50.420	52.330	49.990	52.110	51.990	1,276,218
2022-05-19	47.970	50.570	47.060	50.100	49.985	1,576,402
2022-05-18	48.300	50.890	47.500	48.830	48.718	3,206,135
2022-05-17	46.990	47.450	45.570	46.960	46.852	1,049,995
2022-05-16	45.210	46.980	44.880	46.650	46.543	1,994,027
2022-05-13	45.090	46.180	44.300	45.210	45.106	1,606,543

← NewerPage 18 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.