Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	33.250	35.230	32.920	34.560	34.560	11,016,765
2025-04-28	33.000	33.900	32.480	33.500	33.500	8,588,996
2025-04-25	32.000	34.500	31.300	33.830	33.830	12,559,083
2025-04-24	32.380	33.240	31.710	31.850	31.850	6,668,986
2025-04-23	31.100	32.880	31.100	32.510	32.510	10,046,000
2025-04-22	32.340	32.340	30.710	30.830	30.830	8,126,500
2025-04-21	31.650	32.480	31.000	32.290	32.290	6,895,500
2025-04-18	32.160	32.590	31.600	31.890	31.890	4,777,849
2025-04-17	32.310	33.150	32.200	32.280	32.280	6,094,380
2025-04-16	33.900	34.390	32.350	32.530	32.530	9,538,840
2025-04-15	35.000	35.510	34.110	34.400	34.400	8,756,380
2025-04-14	34.910	36.100	34.340	34.920	34.920	11,412,296
2025-04-11	34.800	36.150	34.440	34.550	34.550	16,424,020
2025-04-10	32.640	35.280	32.640	35.280	35.280	18,719,024
2025-04-09	28.300	32.070	27.140	32.070	32.070	16,554,026
2025-04-08	29.500	31.500	28.360	29.150	29.150	13,086,380
2025-04-07	31.830	32.880	31.510	31.510	31.510	4,713,000
2025-04-03	33.990	35.910	33.960	35.010	35.010	11,979,200
2025-04-02	33.100	34.980	33.100	34.770	34.770	10,798,300
2025-04-01	32.700	34.070	32.700	33.330	33.330	11,288,862
2025-03-31	32.000	33.280	31.400	32.180	32.180	10,910,396
2025-03-28	31.880	34.980	31.880	33.050	33.050	15,098,300
2025-03-27	31.890	33.100	31.720	32.200	32.200	6,766,860
2025-03-26	33.190	34.620	32.450	32.630	32.630	8,919,200
2025-03-25	32.560	33.240	31.950	32.120	32.120	4,824,712
2025-03-24	33.190	33.310	31.580	32.650	32.650	8,915,216
2025-03-21	35.050	35.300	32.990	33.380	33.380	13,051,960
2025-03-20	35.500	36.870	34.900	35.650	35.650	9,669,500
2025-03-19	35.840	37.180	35.340	35.770	35.770	8,900,880
2025-03-18	36.180	36.860	35.600	35.850	35.850	9,296,324
2025-03-17	36.200	37.050	36.010	36.540	36.540	9,194,336
2025-03-14	35.190	36.290	34.820	35.850	35.850	8,765,824
2025-03-13	36.810	37.050	34.580	35.190	35.190	13,311,393
2025-03-12	38.350	38.350	36.880	37.210	37.210	15,321,420
2025-03-11	38.640	39.840	37.050	38.350	38.350	14,929,320
2025-03-10	39.600	40.150	38.400	39.670	39.670	12,805,428
2025-03-07	39.020	40.980	38.690	39.180	39.180	14,975,252
2025-03-06	38.760	40.770	38.500	39.820	39.820	20,864,507
2025-03-05	35.000	38.740	35.000	38.740	38.740	24,547,924
2025-03-04	34.290	36.840	34.000	35.220	35.220	15,387,042
2025-03-03	33.490	34.760	32.510	33.690	33.690	12,969,636
2025-02-28	36.260	36.560	33.300	33.300	33.300	16,585,388
2025-02-27	38.780	38.830	35.710	37.000	37.000	18,864,773
2025-02-26	38.360	41.600	38.010	39.030	39.030	24,903,182
2025-02-25	36.140	41.080	36.140	38.460	38.460	19,923,768
2025-02-24	40.000	40.000	36.600	38.030	38.030	22,265,658
2025-02-21	35.650	39.590	35.000	39.590	39.590	19,671,345
2025-02-20	36.160	36.600	35.400	35.990	35.990	15,180,488
2025-02-19	34.100	36.650	34.100	36.150	36.150	21,680,898
2025-02-18	35.510	35.510	33.810	33.940	33.940	16,044,968
2025-02-17	34.620	35.950	33.700	35.860	35.860	25,595,731
2025-02-14	35.700	37.600	35.120	35.660	35.660	28,235,599
2025-02-13	38.160	38.160	34.710	35.800	35.800	44,164,469
2025-02-12	34.690	34.690	34.690	34.690	34.690	8,848,646
2025-02-11	28.810	32.090	28.560	31.540	31.540	26,136,919
2025-02-10	28.950	29.210	28.200	29.170	29.170	12,739,877
2025-02-07	30.240	30.330	28.450	29.370	29.370	22,817,044
2025-02-06	28.670	31.230	28.440	30.530	30.530	23,385,999
2025-02-05	29.100	29.820	28.660	28.810	28.810	14,126,104
2025-01-27	29.000	29.960	28.300	28.620	28.620	14,314,340

← NewerPage 7 of 21 · 1,220 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.