Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	62.380	62.380	60.110	60.630	60.490	1,215,090
2022-02-09	62.930	62.950	61.000	62.300	62.157	1,253,257
2022-02-08	64.600	64.600	61.380	62.740	62.596	1,537,423
2022-02-07	64.640	66.000	63.400	64.500	64.352	903,609
2022-01-28	64.800	65.000	62.280	63.540	63.394	1,078,731
2022-01-27	67.170	67.800	63.500	63.500	63.354	965,509
2022-01-26	64.170	65.860	64.170	65.430	65.279	1,751,176
2022-01-25	69.080	70.660	64.190	64.690	64.541	2,782,909
2022-01-24	70.860	71.500	68.800	70.320	70.158	1,239,043
2022-01-21	70.890	72.700	70.200	71.130	70.966	1,159,916
2022-01-20	72.580	73.370	71.120	71.450	71.286	1,094,052
2022-01-19	75.050	75.300	72.400	72.740	72.573	1,736,857
2022-01-18	72.000	76.000	70.520	75.290	75.117	2,817,828
2022-01-17	73.600	76.410	71.900	72.450	72.283	2,548,586
2022-01-14	72.000	76.500	71.440	73.550	73.381	2,136,784
2022-01-13	75.920	75.920	71.800	72.500	72.333	2,097,862
2022-01-12	70.000	75.850	70.000	75.200	75.027	2,624,330
2022-01-11	68.610	70.980	68.610	69.880	69.719	1,417,172
2022-01-10	69.560	70.290	66.990	69.840	69.679	1,739,190
2022-01-07	70.890	71.860	69.300	69.890	69.729	1,518,835
2022-01-06	71.000	71.750	70.020	71.440	71.276	1,256,080
2022-01-05	73.380	73.380	70.750	71.120	70.956	2,323,099
2022-01-04	76.350	76.350	72.060	73.600	73.431	2,359,031
2021-12-31	73.860	75.890	73.350	75.120	74.947	1,910,613
2021-12-30	72.320	74.300	71.800	73.340	73.171	1,332,777
2021-12-29	73.080	73.430	71.660	72.500	72.333	1,467,694
2021-12-28	72.500	75.280	71.680	73.080	72.912	1,760,477
2021-12-27	75.350	76.450	71.660	71.840	71.675	2,827,854
2021-12-24	75.200	78.500	74.240	75.190	75.017	1,847,758
2021-12-23	75.390	76.370	72.700	75.140	74.967	1,637,091
2021-12-22	75.450	75.500	72.280	74.370	74.199	1,486,877
2021-12-21	79.920	79.990	72.990	74.770	74.598	2,599,211
2021-12-20	80.000	81.000	77.110	78.080	77.900	3,624,255
2021-12-17	78.890	84.000	78.800	80.600	80.414	3,248,122
2021-12-16	81.240	82.280	77.990	79.830	79.646	2,522,554
2021-12-15	78.200	83.690	76.050	81.000	80.814	4,581,505
2021-12-14	73.800	78.610	73.000	77.900	77.721	3,339,450
2021-12-13	70.850	76.800	70.850	74.100	73.929	2,918,711
2021-12-10	72.000	72.000	69.000	70.700	70.537	1,904,805
2021-12-09	74.480	74.480	70.000	71.010	70.847	3,354,882
2021-12-08	71.770	75.100	71.120	73.470	73.301	3,176,147
2021-12-07	75.050	76.500	70.300	71.010	70.847	5,087,431
2021-12-06	76.490	78.800	75.110	75.500	75.326	2,076,402
2021-12-03	78.600	78.820	75.500	76.560	76.384	2,765,325
2021-12-02	78.270	80.130	77.670	78.670	78.489	1,409,815
2021-12-01	81.730	82.290	78.460	78.800	78.619	2,039,812
2021-11-30	81.810	82.490	79.550	80.220	80.035	1,881,667
2021-11-29	78.470	82.990	78.470	82.150	81.961	2,948,061
2021-11-26	80.640	82.000	78.440	80.390	80.205	2,433,247
2021-11-25	76.000	83.050	73.560	80.230	80.045	4,556,926
2021-11-24	75.300	76.090	74.000	75.500	75.326	1,651,685
2021-11-23	74.900	76.800	73.730	75.520	75.346	3,314,753
2021-11-22	77.900	78.700	74.000	75.790	75.616	4,071,785
2021-11-19	77.900	79.300	76.200	77.640	77.461	1,908,042
2021-11-18	74.740	80.000	72.500	78.020	77.840	3,615,103
2021-11-17	72.460	75.350	71.020	74.210	74.039	3,899,110
2021-11-16	73.000	73.900	70.440	73.000	72.832	3,530,549
2021-11-15	70.990	76.010	70.100	73.000	72.832	10,023,390
2021-11-12	63.880	69.100	63.550	69.100	68.941	6,427,811
2021-11-11	63.750	64.240	61.550	62.820	62.675	1,857,584

← NewerPage 20 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.