Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	32.940	33.880	32.600	33.330	33.330	5,949,613
2026-01-20	33.600	34.070	33.000	33.300	33.300	9,181,562
2026-01-19	33.000	33.930	32.700	33.620	33.620	11,213,209
2026-01-16	32.260	33.010	32.190	32.850	32.850	8,719,351
2026-01-15	32.750	32.760	31.840	32.050	32.050	7,290,204
2026-01-14	32.380	33.300	31.930	32.770	32.770	12,659,615
2026-01-13	32.440	33.100	31.700	32.540	32.540	12,860,299
2026-01-12	31.590	32.570	31.570	32.420	32.420	9,258,196
2026-01-09	31.970	31.980	31.270	31.570	31.570	6,992,000
2026-01-08	31.700	32.200	31.690	31.970	31.970	7,032,049
2026-01-07	32.050	32.580	31.400	31.700	31.700	8,607,696
2026-01-06	33.000	33.340	32.000	32.410	32.410	14,449,808
2026-01-05	29.680	32.670	29.680	32.670	32.670	14,452,684
2025-12-31	30.610	30.630	29.630	29.700	29.700	4,925,185
2025-12-30	30.000	30.460	29.560	30.310	30.310	5,965,196
2025-12-29	29.860	30.230	29.680	29.930	29.930	3,992,192
2025-12-26	30.300	30.400	29.700	29.860	29.860	3,340,022
2025-12-25	29.700	30.710	29.500	30.400	30.400	4,991,296
2025-12-24	29.480	29.860	29.410	29.690	29.690	2,106,023
2025-12-23	30.000	30.000	29.380	29.470	29.470	2,267,715
2025-12-22	29.770	29.970	29.650	29.730	29.730	2,490,400
2025-12-19	29.440	29.950	29.350	29.640	29.640	1,862,600
2025-12-18	29.180	29.730	29.180	29.400	29.400	1,967,360
2025-12-17	29.450	29.540	28.900	29.330	29.330	2,384,260
2025-12-16	29.960	30.040	29.360	29.430	29.430	2,544,297
2025-12-15	29.900	30.370	29.700	29.960	29.960	2,948,200
2025-12-12	30.250	30.430	29.900	30.230	30.230	2,502,261
2025-12-11	30.200	30.670	30.160	30.190	30.190	2,600,785
2025-12-10	30.150	30.590	30.150	30.370	30.370	1,735,200
2025-12-09	30.760	30.860	30.300	30.350	30.350	2,466,944
2025-12-08	30.590	31.050	30.350	30.750	30.750	3,525,644
2025-12-05	30.200	30.630	29.990	30.590	30.590	2,659,177
2025-12-04	31.100	31.370	30.310	30.550	30.550	3,959,251
2025-12-03	30.260	30.260	29.800	29.900	29.900	2,105,400
2025-12-02	30.540	30.600	30.000	30.030	30.030	2,477,200
2025-12-01	30.350	30.650	30.200	30.500	30.500	2,713,502
2025-11-28	30.150	30.380	29.780	30.340	30.340	4,147,280
2025-11-27	31.000	31.420	30.440	30.520	30.520	3,740,700
2025-11-26	31.300	31.320	30.500	30.620	30.620	4,011,800
2025-11-25	31.510	31.870	31.150	31.240	31.240	3,875,185
2025-11-24	31.370	32.520	30.660	31.500	31.500	5,713,934
2025-11-21	31.040	31.920	30.750	30.800	30.800	5,445,450
2025-11-20	31.140	32.110	31.130	31.340	31.340	4,539,228
2025-11-19	31.770	32.280	31.030	31.130	31.130	4,493,078
2025-11-18	30.810	32.930	30.800	31.960	31.960	10,104,558
2025-11-17	31.000	31.390	30.820	31.120	31.120	3,510,471
2025-11-14	31.680	31.680	30.940	30.960	30.960	4,657,756
2025-11-13	31.190	32.140	31.080	31.880	31.880	5,637,578
2025-11-12	32.970	32.970	31.010	31.280	31.280	9,360,956
2025-11-11	35.610	36.780	32.450	32.910	32.910	18,797,760
2025-11-10	33.320	35.900	33.320	35.550	35.550	16,898,908
2025-11-07	33.420	33.980	33.100	33.320	33.320	6,961,505
2025-11-06	33.000	33.400	32.650	33.220	33.220	5,015,696
2025-11-05	32.660	33.200	32.400	32.900	32.900	4,355,500
2025-11-04	32.530	33.350	32.330	32.980	32.980	7,038,457
2025-11-03	30.530	32.990	30.430	32.700	32.700	11,622,109
2025-10-31	30.000	31.340	29.760	30.520	30.520	5,736,783
2025-10-30	30.500	30.500	30.010	30.040	30.040	3,319,200
2025-10-29	30.330	30.600	30.210	30.430	30.430	2,361,183
2025-10-28	30.560	30.840	30.230	30.330	30.330	3,333,186

← NewerPage 4 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.