Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.060	33.180	32.750	33.150	33.150	3,527,723
2025-07-24	32.990	33.450	32.850	33.050	33.050	4,788,589
2025-07-23	33.000	33.160	32.550	32.950	32.950	4,188,200
2025-07-22	33.660	33.660	32.930	33.060	33.060	5,038,127
2025-07-21	33.860	34.240	33.500	33.680	33.680	5,582,960
2025-07-18	34.380	34.380	33.650	33.720	33.720	4,069,280
2025-07-17	34.140	34.320	33.910	34.090	34.090	5,085,500
2025-07-16	32.930	34.450	32.800	34.200	34.200	9,498,291
2025-07-15	33.480	33.500	32.550	32.820	32.820	5,054,559
2025-07-14	33.150	33.590	33.010	33.480	33.480	4,572,600
2025-07-11	33.010	33.410	32.800	33.160	33.160	4,234,052
2025-07-10	32.600	33.590	32.600	33.120	33.120	2,976,084
2025-07-09	33.530	33.860	32.890	32.990	32.990	4,608,300
2025-07-08	32.600	33.090	32.460	33.080	33.080	3,756,164
2025-07-07	33.010	33.210	32.250	32.600	32.600	4,737,781
2025-07-04	33.510	33.630	33.040	33.210	33.210	2,689,900
2025-07-03	33.390	33.790	33.300	33.510	33.510	2,389,300
2025-07-02	33.700	33.840	33.300	33.430	33.430	3,007,800
2025-07-01	34.300	34.300	33.620	33.870	33.870	3,297,600
2025-06-30	34.000	34.410	33.830	34.240	34.240	3,263,159
2025-06-27	34.400	34.660	33.850	34.000	34.000	3,925,332
2025-06-26	34.930	35.300	34.300	34.310	34.310	4,905,189
2025-06-25	34.400	34.940	34.200	34.930	34.930	4,987,820
2025-06-24	33.350	34.740	33.350	34.380	34.380	5,801,640
2025-06-23	32.910	33.390	32.600	33.230	33.230	5,693,166
2025-06-20	35.060	35.060	33.250	33.470	33.470	6,406,960
2025-06-19	35.250	36.070	34.680	34.850	34.850	6,382,821
2025-06-18	34.540	35.500	34.250	35.230	35.230	5,539,866
2025-06-17	35.400	35.710	34.100	34.570	34.570	8,596,507
2025-06-16	36.300	37.160	35.550	35.800	35.800	9,445,214
2025-06-13	37.350	38.000	36.300	36.440	36.440	9,841,820
2025-06-12	36.700	37.970	36.430	37.720	37.720	10,604,138
2025-06-11	35.940	37.580	35.590	36.830	36.830	9,840,398
2025-06-10	36.600	37.500	35.620	36.300	36.300	11,261,740
2025-06-09	37.000	38.000	36.100	37.200	37.200	13,820,196
2025-06-06	36.350	37.630	35.330	36.070	36.070	10,576,380
2025-06-05	35.260	36.880	35.050	36.520	36.520	11,936,480
2025-06-04	33.980	36.460	33.650	35.350	35.350	9,783,391
2025-06-03	33.680	34.120	33.130	33.460	33.460	3,329,440
2025-05-30	33.800	34.560	33.210	33.720	33.720	5,152,725
2025-05-29	33.550	33.730	33.000	33.720	33.720	5,253,400
2025-05-28	33.170	33.990	32.800	33.500	33.500	4,508,219
2025-05-27	33.450	33.650	32.930	33.110	33.110	3,205,000
2025-05-26	33.090	33.460	32.600	33.440	33.440	4,016,700
2025-05-23	33.370	34.200	33.320	33.350	33.350	5,450,581
2025-05-22	33.420	34.300	33.420	33.820	33.820	4,112,200
2025-05-21	34.710	35.000	33.160	33.980	33.980	9,525,300
2025-05-20	36.000	36.030	34.900	35.430	35.430	5,749,035
2025-05-19	37.560	37.590	35.900	36.180	36.180	8,718,444
2025-05-16	36.510	37.900	36.120	37.660	37.660	11,218,800
2025-05-15	36.080	37.500	35.690	36.940	36.940	9,157,920
2025-05-14	36.760	37.290	36.270	36.350	36.350	6,966,408
2025-05-13	38.480	38.480	36.700	36.750	36.750	8,871,000
2025-05-12	36.650	38.690	36.620	37.790	37.790	16,116,556
2025-05-09	36.510	36.850	35.070	36.220	36.220	8,706,900
2025-05-08	36.300	37.150	36.010	36.510	36.510	8,047,703
2025-05-07	37.260	37.490	35.800	36.150	36.150	10,631,320
2025-05-06	36.600	37.500	35.800	37.090	37.090	15,135,352
2025-04-30	34.880	37.150	34.550	36.890	36.890	14,051,648
2025-04-29	33.250	35.230	32.920	34.560	34.560	11,016,765

← NewerPage 6 of 21 · 1,219 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.