Yijiahe Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26.520 | 28.210 | 25.700 | 27.310 | 27.310 | 23,185,430 |
| 2025-01-22 | 26.000 | 26.800 | 25.290 | 26.170 | 26.170 | 11,704,001 |
| 2025-01-21 | 25.400 | 27.000 | 25.260 | 26.160 | 26.160 | 14,799,382 |
| 2025-01-20 | 24.680 | 25.260 | 23.900 | 25.180 | 25.180 | 14,261,338 |
| 2025-01-17 | 25.970 | 26.350 | 25.680 | 25.900 | 25.900 | 8,051,100 |
| 2025-01-16 | 26.220 | 26.600 | 25.640 | 26.020 | 26.020 | 10,457,832 |
| 2025-01-15 | 26.690 | 26.950 | 25.920 | 26.160 | 26.160 | 14,502,170 |
| 2025-01-14 | 25.190 | 26.700 | 25.030 | 26.690 | 26.690 | 20,456,070 |
| 2025-01-13 | 25.780 | 27.020 | 25.100 | 25.330 | 25.330 | 25,829,237 |
| 2025-01-10 | 23.300 | 25.780 | 23.110 | 25.780 | 25.780 | 23,355,994 |
| 2025-01-09 | 22.760 | 23.950 | 22.630 | 23.440 | 23.440 | 9,354,821 |
| 2025-01-08 | 22.310 | 24.350 | 21.490 | 23.270 | 23.270 | 12,458,969 |
| 2025-01-07 | 21.680 | 22.160 | 21.440 | 22.140 | 22.140 | 5,486,700 |
| 2025-01-06 | 22.140 | 22.290 | 21.180 | 21.440 | 21.440 | 5,964,800 |
| 2025-01-03 | 24.080 | 24.470 | 22.030 | 22.140 | 22.140 | 9,240,947 |
| 2025-01-02 | 24.340 | 24.850 | 23.590 | 24.120 | 24.120 | 8,083,400 |
| 2024-12-31 | 25.800 | 25.990 | 24.310 | 24.410 | 24.410 | 8,698,258 |
| 2024-12-30 | 26.400 | 26.480 | 25.610 | 25.650 | 25.650 | 9,030,677 |
| 2024-12-27 | 27.080 | 27.290 | 26.470 | 26.600 | 26.600 | 11,540,818 |
| 2024-12-26 | 26.560 | 27.610 | 26.560 | 27.360 | 27.360 | 16,062,340 |
| 2024-12-25 | 26.500 | 27.720 | 25.980 | 26.930 | 26.930 | 23,050,989 |
| 2024-12-24 | 25.050 | 27.150 | 25.050 | 27.150 | 27.150 | 25,518,971 |
| 2024-12-23 | 26.350 | 26.390 | 24.660 | 24.680 | 24.680 | 10,065,139 |
| 2024-12-20 | 25.210 | 27.450 | 25.000 | 26.600 | 26.600 | 13,215,286 |
| 2024-12-19 | 24.380 | 25.450 | 24.130 | 25.230 | 25.230 | 8,371,667 |
| 2024-12-18 | 25.200 | 25.290 | 24.480 | 24.950 | 24.950 | 9,193,683 |
| 2024-12-17 | 27.000 | 27.400 | 25.200 | 25.250 | 25.250 | 12,576,840 |
| 2024-12-16 | 28.020 | 28.350 | 26.660 | 27.020 | 27.020 | 14,545,700 |
| 2024-12-13 | 30.010 | 30.710 | 27.800 | 28.000 | 28.000 | 28,980,833 |
| 2024-12-12 | 27.300 | 30.110 | 26.050 | 30.110 | 30.110 | 33,316,115 |
| 2024-12-11 | 28.270 | 28.270 | 26.820 | 27.370 | 27.370 | 16,413,633 |
| 2024-12-10 | 28.150 | 29.870 | 27.210 | 28.930 | 28.930 | 25,992,731 |
| 2024-12-09 | 26.130 | 29.000 | 26.000 | 27.750 | 27.750 | 23,593,042 |
| 2024-12-06 | 26.500 | 27.590 | 25.290 | 26.400 | 26.400 | 18,667,421 |
| 2024-12-05 | 27.010 | 27.900 | 26.310 | 26.830 | 26.830 | 22,693,047 |
| 2024-12-04 | 25.250 | 27.010 | 25.000 | 27.000 | 27.000 | 22,720,972 |
| 2024-12-03 | 25.250 | 26.330 | 24.810 | 25.510 | 25.510 | 15,061,737 |
| 2024-12-02 | 24.800 | 25.970 | 24.410 | 25.430 | 25.430 | 17,908,497 |
| 2024-11-29 | 22.760 | 25.150 | 22.760 | 24.790 | 24.790 | 17,753,512 |
| 2024-11-28 | 23.360 | 23.490 | 22.780 | 22.860 | 22.860 | 6,119,400 |
| 2024-11-27 | 22.900 | 23.370 | 22.150 | 23.360 | 23.360 | 7,611,784 |
| 2024-11-26 | 23.600 | 23.760 | 22.920 | 23.080 | 23.080 | 6,435,072 |
| 2024-11-25 | 23.750 | 23.990 | 22.800 | 23.500 | 23.500 | 9,884,009 |
| 2024-11-22 | 25.680 | 25.700 | 24.070 | 24.080 | 24.080 | 11,437,221 |
| 2024-11-21 | 26.100 | 26.300 | 25.200 | 25.680 | 25.680 | 15,702,284 |
| 2024-11-20 | 25.400 | 27.400 | 25.110 | 26.690 | 26.690 | 22,172,243 |
| 2024-11-19 | 23.610 | 25.290 | 23.560 | 25.290 | 25.290 | 12,059,921 |
| 2024-11-18 | 24.590 | 25.390 | 23.600 | 23.910 | 23.910 | 10,294,970 |
| 2024-11-15 | 24.100 | 25.560 | 24.100 | 24.350 | 24.350 | 10,082,859 |
| 2024-11-14 | 25.700 | 25.980 | 24.430 | 24.550 | 24.550 | 11,110,067 |
| 2024-11-13 | 26.180 | 26.500 | 24.780 | 25.600 | 25.600 | 14,803,772 |
| 2024-11-12 | 25.910 | 27.000 | 25.780 | 26.680 | 26.680 | 18,680,895 |
| 2024-11-11 | 25.780 | 26.670 | 25.620 | 26.030 | 26.030 | 27,260,577 |
| 2024-11-08 | 27.000 | 30.590 | 26.720 | 28.420 | 28.420 | 34,489,619 |
| 2024-11-07 | 33.070 | 33.070 | 27.200 | 27.990 | 27.990 | 46,444,573 |
| 2024-11-06 | 30.070 | 30.070 | 30.070 | 30.070 | 30.070 | 1,663,560 |
| 2024-11-05 | 27.340 | 27.340 | 26.860 | 27.340 | 27.340 | 8,645,744 |
| 2024-11-04 | 24.600 | 24.850 | 23.030 | 24.850 | 24.850 | 11,813,816 |
| 2024-11-01 | 21.350 | 22.590 | 21.000 | 22.590 | 22.590 | 24,885,089 |
| 2024-10-31 | 18.730 | 20.540 | 18.730 | 20.540 | 20.540 | 15,208,936 |
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.