Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	31.200	31.560	30.300	30.560	30.560	5,051,199
2025-10-24	30.680	31.290	30.680	31.080	31.080	3,691,300
2025-10-23	30.340	30.700	29.840	30.680	30.680	3,359,600
2025-10-22	30.690	30.880	30.000	30.330	30.330	3,060,540
2025-10-21	30.730	30.900	30.120	30.750	30.750	3,377,208
2025-10-20	29.610	30.980	29.610	30.560	30.560	8,148,266
2025-10-17	30.760	31.000	29.010	29.060	29.060	7,196,933
2025-10-16	31.590	31.590	30.660	30.740	30.740	4,745,820
2025-10-15	30.520	31.780	30.250	31.730	31.730	6,559,060
2025-10-14	32.100	33.120	30.740	30.900	30.900	7,481,900
2025-10-13	31.650	32.370	30.830	31.970	31.970	6,759,896
2025-10-10	34.150	34.280	33.030	33.100	33.100	6,497,900
2025-10-09	34.210	34.560	33.400	34.150	34.150	6,636,120
2025-09-30	32.760	34.870	32.580	34.200	34.200	10,686,980
2025-09-29	32.400	32.800	31.800	32.500	32.500	4,285,220
2025-09-26	33.150	33.350	32.250	32.330	32.330	4,849,100
2025-09-25	33.630	34.150	33.270	33.380	33.380	4,753,400
2025-09-24	33.350	34.250	33.060	33.870	33.870	5,093,500
2025-09-23	34.070	34.600	32.940	33.580	33.580	8,803,000
2025-09-22	34.780	35.000	34.280	34.480	34.480	8,101,472
2025-09-19	34.400	35.990	33.910	34.920	34.920	14,218,000
2025-09-18	35.400	35.850	33.800	34.310	34.310	13,166,160
2025-09-17	35.500	36.200	35.370	35.420	35.420	10,442,344
2025-09-16	34.630	35.440	34.180	35.300	35.300	12,362,006
2025-09-15	34.270	35.160	34.270	34.560	34.560	9,081,872
2025-09-12	33.780	34.800	33.500	34.240	34.240	12,364,310
2025-09-11	32.760	33.840	32.320	33.770	33.770	12,517,776
2025-09-10	32.600	33.090	32.410	32.620	32.620	6,453,150
2025-09-09	32.660	33.210	32.380	32.750	32.750	8,433,640
2025-09-08	30.080	33.100	30.080	32.650	32.650	15,967,795
2025-09-05	29.940	30.360	29.410	30.330	30.330	4,343,393
2025-09-04	30.320	30.530	29.650	29.960	29.960	4,748,908
2025-09-03	31.470	31.690	30.280	30.310	30.310	4,899,606
2025-09-02	31.530	31.950	30.270	31.460	31.460	8,188,380
2025-09-01	31.600	32.080	31.260	31.380	31.380	4,903,585
2025-08-29	32.300	32.450	31.660	31.830	31.830	5,444,317
2025-08-28	32.280	32.440	30.880	32.320	32.320	10,325,085
2025-08-27	33.490	33.930	32.250	32.290	32.290	9,756,766
2025-08-26	32.950	33.870	32.650	33.290	33.290	9,359,475
2025-08-25	32.450	33.110	32.450	32.960	32.960	8,322,690
2025-08-22	32.100	32.460	32.000	32.380	32.380	6,118,540
2025-08-21	32.520	32.730	32.020	32.090	32.090	9,711,200
2025-08-20	32.960	33.090	32.550	32.960	32.960	5,673,700
2025-08-19	32.620	33.420	32.120	33.140	33.140	10,191,916
2025-08-18	32.300	33.190	32.270	32.780	32.780	8,523,960
2025-08-15	31.760	32.300	31.760	32.300	32.300	5,379,735
2025-08-14	32.130	32.230	31.500	31.760	31.760	5,760,600
2025-08-13	32.250	32.310	31.940	32.230	32.230	4,963,992
2025-08-12	32.780	32.780	31.940	32.200	32.200	5,960,900
2025-08-11	32.450	33.330	32.450	32.790	32.790	5,285,007
2025-08-08	33.320	33.330	32.400	32.450	32.450	5,679,900
2025-08-07	33.900	33.910	33.050	33.320	33.320	7,817,696
2025-08-06	32.960	33.770	32.890	33.490	33.490	8,761,391
2025-08-05	32.490	33.700	32.490	33.040	33.040	7,204,384
2025-08-04	31.360	32.380	31.260	32.380	32.380	4,652,800
2025-08-01	32.390	32.390	31.360	31.600	31.600	4,640,396
2025-07-31	32.250	32.630	32.240	32.280	32.280	3,311,479
2025-07-30	33.000	33.100	32.370	32.480	32.480	4,506,257
2025-07-29	33.200	33.500	32.850	32.970	32.970	3,923,319
2025-07-28	33.460	33.630	33.080	33.150	33.150	4,888,894

← NewerPage 5 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.