Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.220 | 5.280 | 4.620 | 5.050 | 5.050 | 36,121,496 |
| 2026-07-20 | 5.680 | 5.730 | 5.130 | 5.130 | 5.130 | 26,192,531 |
| 2026-07-17 | 6.050 | 6.550 | 5.610 | 5.700 | 5.700 | 32,001,213 |
| 2026-07-16 | 6.110 | 6.240 | 5.990 | 6.060 | 6.060 | 14,987,317 |
| 2026-07-15 | 5.910 | 6.380 | 5.900 | 6.200 | 6.200 | 23,343,678 |
| 2026-07-14 | 5.860 | 5.970 | 5.610 | 5.950 | 5.950 | 13,459,330 |
| 2026-07-13 | 6.450 | 6.450 | 5.820 | 5.880 | 5.880 | 18,896,652 |
| 2026-07-10 | 6.200 | 6.600 | 6.200 | 6.450 | 6.450 | 18,602,398 |
| 2026-07-09 | 6.340 | 6.450 | 6.190 | 6.360 | 6.360 | 12,543,544 |
| 2026-07-08 | 6.350 | 6.450 | 6.170 | 6.290 | 6.290 | 13,787,200 |
| 2026-07-07 | 6.650 | 6.650 | 6.310 | 6.360 | 6.360 | 14,246,700 |
| 2026-07-06 | 6.860 | 7.000 | 6.650 | 6.660 | 6.660 | 15,838,832 |
| 2026-07-03 | 7.210 | 7.350 | 6.780 | 6.860 | 6.860 | 22,831,148 |
| 2026-07-02 | 7.230 | 7.450 | 7.140 | 7.230 | 7.230 | 30,252,119 |
| 2026-07-01 | 6.650 | 7.360 | 6.600 | 7.240 | 7.240 | 36,921,914 |
| 2026-06-30 | 6.830 | 6.970 | 6.630 | 6.690 | 6.690 | 13,917,436 |
| 2026-06-29 | 6.830 | 7.050 | 6.620 | 6.830 | 6.830 | 17,835,424 |
| 2026-06-26 | 6.880 | 7.100 | 6.680 | 6.860 | 6.860 | 21,977,000 |
| 2026-06-25 | 7.140 | 7.150 | 6.790 | 6.940 | 6.940 | 20,543,396 |
| 2026-06-24 | 7.340 | 7.610 | 7.000 | 7.140 | 7.140 | 18,733,363 |
| 2026-06-23 | 7.230 | 7.490 | 7.150 | 7.320 | 7.320 | 16,109,292 |
| 2026-06-22 | 7.260 | 7.330 | 6.920 | 7.310 | 7.310 | 21,054,428 |
| 2026-06-18 | 7.510 | 7.670 | 7.240 | 7.320 | 7.320 | 19,204,570 |
| 2026-06-17 | 7.500 | 7.760 | 7.370 | 7.500 | 7.500 | 26,322,730 |
| 2026-06-16 | 7.170 | 7.880 | 7.030 | 7.560 | 7.560 | 39,709,953 |
| 2026-06-15 | 7.330 | 7.480 | 7.050 | 7.160 | 7.160 | 22,157,301 |
| 2026-06-12 | 7.580 | 7.820 | 7.270 | 7.310 | 7.310 | 25,339,180 |
| 2026-06-11 | 7.100 | 7.790 | 6.950 | 7.550 | 7.550 | 29,805,400 |
| 2026-06-10 | 7.170 | 7.260 | 6.910 | 7.120 | 7.120 | 18,686,600 |
| 2026-06-09 | 7.310 | 7.390 | 7.130 | 7.290 | 7.290 | 14,327,352 |
| 2026-06-08 | 7.280 | 7.640 | 7.160 | 7.230 | 7.230 | 18,973,039 |
| 2026-06-05 | 7.730 | 7.800 | 7.470 | 7.550 | 7.550 | 19,139,779 |
| 2026-06-04 | 7.680 | 7.900 | 7.360 | 7.770 | 7.770 | 22,589,020 |
| 2026-06-03 | 7.940 | 8.080 | 7.530 | 7.630 | 7.630 | 29,301,680 |
| 2026-06-02 | 8.900 | 8.900 | 7.650 | 7.980 | 7.980 | 49,517,551 |
| 2026-06-01 | 7.660 | 8.400 | 7.640 | 8.400 | 8.400 | 23,648,510 |
| 2026-05-29 | 8.190 | 8.210 | 7.550 | 7.640 | 7.640 | 23,110,660 |
| 2026-05-28 | 8.150 | 8.270 | 7.990 | 8.190 | 8.190 | 15,019,100 |
| 2026-05-27 | 8.600 | 8.690 | 8.120 | 8.190 | 8.190 | 23,941,680 |
| 2026-05-26 | 8.820 | 8.980 | 8.420 | 8.680 | 8.680 | 29,110,400 |
| 2026-05-25 | 9.240 | 9.480 | 8.520 | 8.790 | 8.790 | 45,473,961 |
| 2026-05-22 | 9.110 | 9.590 | 9.110 | 9.340 | 9.340 | 31,437,160 |
| 2026-05-21 | 10.430 | 10.800 | 9.260 | 9.360 | 9.360 | 53,994,102 |
| 2026-05-20 | 9.500 | 10.460 | 9.410 | 10.200 | 10.200 | 55,637,711 |
| 2026-05-19 | 9.630 | 9.880 | 9.420 | 9.510 | 9.510 | 27,526,061 |
| 2026-05-18 | 9.990 | 10.100 | 9.630 | 9.710 | 9.710 | 40,586,078 |
| 2026-05-15 | 9.670 | 10.230 | 9.650 | 9.960 | 9.960 | 39,018,762 |
| 2026-05-14 | 9.780 | 9.920 | 9.590 | 9.670 | 9.670 | 20,021,340 |
| 2026-05-13 | 9.320 | 9.990 | 9.260 | 9.780 | 9.780 | 29,881,311 |
| 2026-05-12 | 9.420 | 9.640 | 9.300 | 9.550 | 9.550 | 38,728,359 |
| 2026-05-11 | 9.950 | 10.450 | 9.400 | 9.480 | 9.480 | 42,579,461 |
| 2026-05-08 | 9.600 | 10.150 | 9.530 | 9.700 | 9.700 | 41,003,738 |
| 2026-05-07 | 9.610 | 10.100 | 9.470 | 9.740 | 9.740 | 51,523,078 |
| 2026-05-06 | 9.320 | 9.770 | 9.110 | 9.680 | 9.680 | 45,431,941 |
| 2026-04-30 | 9.020 | 9.410 | 9.010 | 9.190 | 9.190 | 43,474,391 |
| 2026-04-29 | 8.960 | 9.200 | 8.800 | 9.010 | 9.010 | 40,246,621 |
| 2026-04-28 | 9.100 | 9.150 | 8.640 | 8.700 | 8.700 | 36,489,887 |
| 2026-04-27 | 8.860 | 9.220 | 8.600 | 9.090 | 9.090 | 55,091,953 |
| 2026-04-24 | 8.090 | 8.860 | 8.000 | 8.860 | 8.860 | 25,837,730 |
| 2026-04-23 | 8.300 | 8.580 | 8.040 | 8.050 | 8.050 | 17,432,070 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-02 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.