Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.860	28.870	27.360	27.750	27.750	7,181,490
2026-04-23	26.760	27.390	26.320	26.850	26.850	4,048,377
2026-04-22	26.610	27.000	26.560	26.640	26.640	2,132,600
2026-04-21	27.140	27.150	26.630	26.780	26.780	2,180,700
2026-04-20	27.320	27.350	26.890	27.150	27.150	2,673,065
2026-04-17	26.010	27.580	25.790	27.300	27.300	6,672,672
2026-04-16	25.890	26.380	25.840	26.190	26.190	2,479,352
2026-04-15	26.190	26.660	25.870	25.890	25.890	1,833,400
2026-04-14	26.210	26.320	25.910	26.190	26.190	1,871,245
2026-04-13	25.610	26.200	25.510	25.980	25.980	1,776,388
2026-04-10	25.700	26.140	25.610	25.780	25.780	1,893,600
2026-04-09	26.060	26.060	25.410	25.530	25.530	1,901,500
2026-04-08	25.400	26.130	25.380	26.130	26.130	2,611,512
2026-04-07	24.940	25.250	24.660	24.940	24.940	1,639,300
2026-04-03	26.100	26.190	24.890	24.920	24.920	2,200,600
2026-04-02	26.630	26.890	25.850	25.970	25.970	2,101,100
2026-04-01	26.900	26.900	26.420	26.640	26.640	1,966,300
2026-03-31	25.720	27.190	25.710	26.440	26.440	4,445,980
2026-03-30	25.980	26.280	25.370	25.710	25.710	2,423,560
2026-03-27	26.050	26.400	26.030	26.220	26.220	1,862,300
2026-03-26	26.880	27.450	26.280	26.280	26.280	2,199,540
2026-03-25	26.610	27.100	26.410	26.950	26.950	2,377,964
2026-03-24	27.130	27.130	26.060	26.580	26.580	2,118,700
2026-03-23	27.270	27.340	25.920	26.010	26.010	4,238,696
2026-03-20	27.460	27.780	26.800	27.670	27.670	3,385,906
2026-03-19	28.210	28.210	27.440	27.630	27.630	2,782,139
2026-03-18	28.010	28.350	27.960	28.260	28.260	1,308,140
2026-03-17	28.670	28.800	27.960	28.360	28.360	2,457,739
2026-03-16	28.200	28.670	28.120	28.540	28.540	2,101,682
2026-03-13	28.400	28.810	28.110	28.200	28.200	2,865,495
2026-03-12	28.880	29.240	28.470	28.490	28.490	2,548,420
2026-03-11	29.400	29.530	28.860	29.060	29.060	3,070,788
2026-03-10	29.240	29.450	29.090	29.230	29.230	2,121,387
2026-03-09	28.700	29.120	28.500	29.090	29.090	2,546,842
2026-03-06	28.670	29.280	28.600	29.180	29.180	2,106,495
2026-03-05	28.900	29.420	28.700	28.880	28.880	2,950,619
2026-03-04	27.470	29.300	27.340	28.600	28.600	5,636,879
2026-03-03	29.570	29.640	27.800	27.880	27.880	5,481,432
2026-03-02	30.260	30.280	29.400	29.520	29.520	6,386,672
2026-02-27	31.120	31.230	30.780	30.850	30.850	3,615,320
2026-02-26	31.400	31.500	31.150	31.250	31.250	2,318,365
2026-02-25	31.650	31.650	31.200	31.400	31.400	2,981,375
2026-02-24	32.360	32.410	31.460	31.650	31.650	3,556,141
2026-02-13	31.820	32.190	31.710	31.830	31.830	2,837,622
2026-02-12	31.890	32.240	31.680	31.810	31.810	3,830,985
2026-02-11	31.650	31.820	31.420	31.740	31.740	2,113,471
2026-02-10	31.440	31.910	31.400	31.650	31.650	2,971,285
2026-02-09	31.410	31.880	31.300	31.600	31.600	2,981,964
2026-02-06	30.690	31.560	30.620	31.230	31.230	3,230,752
2026-02-05	30.990	31.120	30.630	30.890	30.890	2,637,400
2026-02-04	31.110	31.130	30.560	31.130	31.130	2,979,015
2026-02-03	31.000	31.130	30.680	31.110	31.110	2,985,800
2026-02-02	30.870	31.430	30.510	30.800	30.800	3,759,300
2026-01-30	31.480	31.980	30.600	31.200	31.200	4,873,400
2026-01-29	32.730	32.920	31.500	31.700	31.700	6,435,623
2026-01-28	33.600	33.780	32.770	32.920	32.920	6,299,217
2026-01-27	32.380	34.200	32.300	33.890	33.890	12,583,353
2026-01-26	33.290	33.670	32.120	32.350	32.350	7,279,464
2026-01-23	33.560	33.900	33.000	33.480	33.480	7,245,753
2026-01-22	33.330	33.950	33.220	33.560	33.560	5,967,068

← NewerPage 3 of 5 · 241 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.