Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.130	20.740	19.860	20.640	20.640	4,201,300
2026-07-22	20.590	20.800	20.000	20.140	20.140	4,129,600
2026-07-21	20.500	21.250	18.550	20.810	20.810	8,512,894
2026-07-20	22.890	23.100	20.600	20.600	20.600	7,097,940
2026-07-17	25.500	25.510	22.890	22.890	22.890	7,228,700
2026-07-16	25.400	26.160	25.060	25.430	25.430	4,926,500
2026-07-15	25.410	27.590	25.020	25.650	25.650	7,919,192
2026-07-14	26.880	26.940	24.980	25.660	25.660	8,107,812
2026-07-13	28.660	28.700	26.300	26.620	26.620	8,688,945
2026-07-10	29.100	30.000	28.450	28.650	28.650	14,270,440
2026-07-09	26.300	28.450	26.090	28.450	28.450	6,810,500
2026-07-08	27.430	27.430	25.400	25.860	25.860	7,658,240
2026-07-07	28.890	29.380	26.810	27.160	27.160	9,096,688
2026-07-06	30.330	30.330	28.010	29.010	29.010	10,401,900
2026-07-03	29.510	31.050	29.120	30.250	30.250	11,665,938
2026-07-02	29.860	30.650	29.180	29.230	29.230	11,057,116
2026-07-01	28.000	30.380	27.990	30.380	30.380	11,145,656
2026-06-30	25.450	27.930	25.450	27.620	27.620	7,191,533
2026-06-29	25.930	26.440	24.810	25.770	25.770	5,628,262
2026-06-26	27.010	28.200	26.380	26.470	26.470	5,991,788
2026-06-25	28.130	28.200	26.330	27.010	27.010	6,707,150
2026-06-24	28.860	28.950	27.500	28.130	28.130	5,083,400
2026-06-23	28.160	29.850	28.160	28.670	28.670	6,694,900
2026-06-22	27.820	28.170	26.960	28.160	28.160	5,762,344
2026-06-18	26.600	28.560	26.310	27.830	27.830	6,472,398
2026-06-17	27.340	27.660	26.500	26.950	26.950	4,198,300
2026-06-16	26.300	27.950	25.860	27.600	27.600	5,528,100
2026-06-15	26.260	26.770	26.070	26.440	26.440	3,563,600
2026-06-12	26.850	27.960	26.020	26.260	26.260	4,831,400
2026-06-11	27.050	27.170	26.030	26.600	26.600	3,979,084
2026-06-10	28.100	28.320	26.540	27.050	27.050	4,555,100
2026-06-09	28.650	28.980	27.960	28.380	28.380	4,103,271
2026-06-08	28.010	29.400	27.790	28.470	28.470	5,910,900
2026-06-05	28.060	30.490	26.770	28.820	28.820	9,599,587
2026-06-04	28.220	29.160	27.800	28.050	28.050	3,546,005
2026-06-03	28.880	29.280	28.310	28.690	28.690	2,936,400
2026-06-02	29.600	30.000	28.680	28.680	28.680	4,086,887
2026-06-01	29.500	30.560	29.010	29.510	29.510	4,754,640
2026-05-29	30.740	31.140	29.030	29.650	29.650	5,636,784
2026-05-28	31.270	31.270	30.050	30.780	30.780	5,862,929
2026-05-27	31.850	32.550	30.980	31.290	31.290	7,909,123
2026-05-26	32.080	32.670	31.300	31.850	31.850	7,824,420
2026-05-25	31.360	33.420	31.160	32.470	32.470	10,304,815
2026-05-22	30.750	31.290	30.130	31.210	31.210	6,768,572
2026-05-21	31.040	31.900	30.620	30.720	30.720	7,204,765
2026-05-20	30.430	31.480	30.410	31.180	31.180	6,130,400
2026-05-19	30.310	30.970	30.230	30.700	30.700	4,862,500
2026-05-18	30.400	31.090	30.000	30.570	30.570	6,122,536
2026-05-15	30.280	31.490	29.900	30.600	30.600	8,042,911
2026-05-14	30.400	30.650	29.880	30.280	30.280	4,762,491
2026-05-13	30.160	30.870	29.680	30.390	30.390	5,057,608
2026-05-12	30.650	31.730	30.220	30.280	30.280	6,905,371
2026-05-11	29.750	30.920	29.750	30.600	30.600	8,033,390
2026-05-08	29.080	30.070	29.010	29.660	29.660	5,109,962
2026-05-07	28.670	29.620	28.450	29.230	29.230	4,260,112
2026-05-06	28.290	29.150	28.140	28.680	28.680	4,623,100
2026-04-30	28.500	29.550	28.000	28.300	28.300	7,278,440
2026-04-29	28.750	29.650	28.600	29.270	29.270	4,835,912
2026-04-28	28.700	29.800	28.440	29.020	29.020	6,652,500
2026-04-27	28.190	29.540	27.980	29.150	29.150	7,517,048

← NewerPage 2 of 2 · 120 trading days

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.