Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	45.960	45.960	44.360	44.890	44.787	2,432,595
2022-05-11	42.300	46.270	42.120	46.270	46.164	1,685,070
2022-05-10	41.080	42.850	40.500	42.060	41.963	1,240,078
2022-05-09	41.720	43.100	41.010	41.570	41.474	843,185
2022-05-06	43.080	43.300	40.890	41.720	41.624	1,296,804
2022-05-05	41.260	44.420	40.850	43.530	43.430	2,064,085
2022-04-29	39.020	42.490	38.360	41.560	41.464	3,001,908
2022-04-28	42.000	42.990	39.480	39.930	39.838	4,881,744
2022-04-27	40.730	44.190	39.540	43.870	43.769	1,667,723
2022-04-26	42.120	42.850	40.270	40.860	40.766	1,732,215
2022-04-25	45.020	45.340	41.950	42.120	42.023	1,520,408
2022-04-22	46.440	46.600	45.000	45.720	45.615	957,303
2022-04-21	48.570	48.790	46.550	46.660	46.553	715,218
2022-04-20	49.800	49.970	48.100	48.580	48.468	629,674
2022-04-19	49.830	51.030	48.700	49.260	49.147	538,673
2022-04-18	49.720	50.850	48.360	50.200	50.084	662,200
2022-04-15	48.180	50.800	47.200	49.950	49.835	1,286,152
2022-04-14	49.980	50.000	47.030	48.520	48.408	1,488,740
2022-04-13	48.910	50.790	48.730	48.950	48.837	1,322,347
2022-04-12	50.250	50.800	47.300	49.500	49.386	2,684,746
2022-04-11	51.760	52.090	49.720	50.250	50.134	1,075,555
2022-04-08	53.860	54.260	51.600	52.130	52.010	1,303,136
2022-04-07	55.660	55.680	53.710	53.870	53.746	1,309,131
2022-04-06	57.300	57.300	55.270	56.200	56.071	1,704,737
2022-04-01	57.800	58.740	56.880	57.340	57.208	857,879
2022-03-31	60.000	60.000	57.710	58.000	57.867	1,346,026
2022-03-30	54.100	59.470	54.100	59.470	59.333	1,417,012
2022-03-29	55.820	56.140	53.900	54.060	53.936	1,157,908
2022-03-28	55.930	55.990	54.200	55.140	55.013	1,083,163
2022-03-25	56.210	56.990	55.700	56.000	55.871	1,000,056
2022-03-24	57.670	58.010	56.000	56.200	56.071	1,265,116
2022-03-23	55.650	59.240	55.150	58.310	58.176	2,055,949
2022-03-22	57.000	57.880	54.120	55.570	55.442	1,705,012
2022-03-21	57.900	59.050	56.700	56.910	56.779	1,058,651
2022-03-18	58.300	58.550	56.650	57.900	57.767	1,036,251
2022-03-17	56.630	58.800	56.630	58.300	58.166	1,781,837
2022-03-16	54.990	56.200	52.000	55.550	55.422	2,314,645
2022-03-15	58.990	60.790	54.000	54.310	54.185	2,160,440
2022-03-14	60.760	60.760	59.040	59.400	59.263	1,288,183
2022-03-11	61.280	62.190	59.280	61.160	61.019	1,271,395
2022-03-10	60.000	62.600	59.590	61.610	61.468	2,093,949
2022-03-09	61.000	61.000	56.510	58.420	58.286	1,784,761
2022-03-08	61.430	63.790	59.610	60.140	60.002	1,241,306
2022-03-07	60.800	63.000	59.900	61.440	61.299	1,963,149
2022-03-04	62.000	63.350	60.810	61.380	61.239	937,464
2022-03-03	65.000	66.170	62.710	62.900	62.755	875,340
2022-03-02	65.550	65.990	64.500	64.980	64.830	844,277
2022-03-01	65.730	67.190	65.290	65.800	65.649	665,591
2022-02-28	65.620	66.810	65.160	66.000	65.848	1,296,114
2022-02-25	64.000	66.900	64.000	65.930	65.778	1,706,151
2022-02-24	67.400	67.400	62.700	64.000	63.853	2,656,100
2022-02-23	65.650	68.500	65.440	66.990	66.836	2,327,147
2022-02-22	65.930	66.330	63.560	65.000	64.850	2,218,012
2022-02-21	61.470	66.770	61.470	65.360	65.210	2,596,062
2022-02-18	60.560	61.280	59.310	60.700	60.560	848,389
2022-02-17	60.380	61.100	59.600	60.640	60.500	908,288
2022-02-16	60.510	61.000	59.600	60.310	60.171	1,398,547
2022-02-15	58.810	60.500	58.320	60.210	60.071	1,298,965
2022-02-14	59.000	59.640	57.910	58.550	58.415	1,101,520
2022-02-11	60.900	60.900	58.490	58.880	58.744	1,325,743

← NewerPage 19 of 21 · 1,220 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.