Yijiahe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	24.330	25.890	22.370	25.540	25.540	6,827,612
2026-10-22	24.800	25.260	24.300	24.320	24.320	2,381,896
2026-10-21	25.120	25.300	24.500	24.790	24.790	2,544,301
2026-10-20	23.870	26.000	23.580	25.130	25.130	4,505,301
2026-10-19	23.120	24.180	22.560	24.020	24.020	2,844,800
2026-10-16	23.820	24.990	23.180	23.370	23.370	2,452,600
2026-10-15	22.830	24.000	22.830	23.360	23.360	2,762,979
2026-10-14	24.920	24.930	23.800	23.810	23.810	1,996,600
2026-10-13	23.950	25.280	22.850	24.860	24.860	3,321,743
2026-10-12	24.560	24.560	23.770	23.960	23.960	1,860,300
2026-10-09	25.330	25.500	23.430	24.570	24.570	3,444,156
2026-10-08	26.780	27.000	24.800	25.280	25.280	3,276,665
2026-09-30	26.720	26.970	26.430	26.770	26.770	2,015,700
2026-09-29	26.250	27.250	26.010	26.720	26.720	2,410,501
2026-09-28	27.300	27.340	25.940	26.240	26.240	2,885,740
2026-09-24	27.740	27.930	26.860	27.120	27.120	2,995,595
2026-09-23	27.500	28.430	27.190	27.740	27.740	5,374,297
2026-09-22	27.200	27.770	26.990	27.400	27.400	4,283,254
2026-09-21	25.990	27.140	25.900	26.840	26.840	3,697,200
2026-09-18	25.300	26.350	25.300	25.900	25.900	3,280,526
2026-09-17	25.610	25.770	25.160	25.370	25.370	1,602,546
2026-09-16	25.200	25.680	24.760	25.590	25.590	1,779,846
2026-09-15	25.810	26.000	25.170	25.260	25.260	2,282,160
2026-09-14	26.300	26.300	25.350	25.920	25.920	2,525,960
2026-09-11	25.530	26.360	24.930	26.000	26.000	5,136,300
2026-09-10	25.310	25.790	25.020	25.780	25.780	2,741,900
2026-09-09	25.680	26.090	25.400	25.510	25.510	3,226,855
2026-09-08	25.770	26.010	25.200	25.710	25.710	2,624,300
2026-09-07	25.710	26.040	25.100	25.620	25.620	3,563,979
2026-09-04	25.070	26.300	25.070	25.680	25.680	5,433,546
2026-09-03	24.790	26.200	24.730	25.010	25.010	3,630,154
2026-09-02	25.090	25.190	24.570	24.650	24.650	3,481,760
2026-09-01	26.100	26.390	25.210	25.330	25.330	4,942,100
2026-08-31	26.500	26.660	25.350	26.070	26.070	5,844,846
2026-08-28	26.850	27.290	26.340	26.780	26.780	4,582,346
2026-08-27	27.600	27.780	26.900	26.900	26.900	5,156,500
2026-08-26	25.800	28.150	25.800	27.660	27.660	7,183,900
2026-08-25	26.280	26.400	25.070	26.080	26.080	4,395,756
2026-08-24	26.240	26.460	25.420	26.460	26.460	5,614,419
2026-08-21	26.280	26.800	25.200	26.570	26.570	9,111,976
2026-08-20	23.930	26.070	23.810	26.070	26.070	6,429,000
2026-08-19	25.810	26.250	23.690	23.700	23.700	6,105,400
2026-08-18	26.320	27.330	25.760	26.320	26.320	3,825,145
2026-08-17	25.250	26.280	25.130	26.160	26.160	3,062,559
2026-08-14	25.270	25.560	24.730	25.220	25.220	2,859,779
2026-08-13	26.390	26.590	25.260	25.280	25.280	3,459,900
2026-08-12	25.800	26.240	25.750	26.220	26.220	2,408,194
2026-08-11	26.000	26.060	25.430	25.790	25.790	3,140,000
2026-08-10	25.840	26.070	25.310	26.070	26.070	3,997,240
2026-08-07	26.000	26.460	25.300	25.800	25.800	6,035,100
2026-08-06	24.470	26.500	24.370	25.800	25.800	7,106,279
2026-08-05	23.810	25.020	23.800	24.640	24.640	5,110,300
2026-08-04	23.180	24.090	22.900	23.820	23.820	4,274,733
2026-08-03	22.450	23.270	22.130	23.140	23.140	5,726,078
2026-07-31	20.850	22.250	20.850	22.150	22.150	7,608,600
2026-07-30	20.330	20.960	19.900	20.490	20.490	5,109,154
2026-07-29	20.710	20.780	19.900	20.470	20.470	3,561,055
2026-07-28	20.450	21.180	20.320	20.440	20.440	3,351,101
2026-07-27	20.340	20.730	19.750	20.610	20.610	3,355,000

Page 1 of 1 · 59 trading days

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.