Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.250 | 8.420 | 8.090 | 8.340 | 8.340 | 15,004,940 |
| 2026-04-21 | 8.330 | 8.360 | 8.110 | 8.300 | 8.300 | 18,866,840 |
| 2026-04-20 | 8.270 | 8.460 | 8.030 | 8.380 | 8.380 | 25,657,650 |
| 2026-04-17 | 7.920 | 8.480 | 7.800 | 8.290 | 8.290 | 29,498,730 |
| 2026-04-16 | 7.980 | 8.040 | 7.880 | 7.930 | 7.930 | 12,761,400 |
| 2026-04-15 | 8.190 | 8.300 | 7.910 | 7.950 | 7.950 | 17,703,910 |
| 2026-04-14 | 8.190 | 8.250 | 8.000 | 8.190 | 8.190 | 15,300,880 |
| 2026-04-13 | 7.980 | 8.120 | 7.810 | 8.120 | 8.120 | 13,744,250 |
| 2026-04-10 | 8.000 | 8.290 | 7.880 | 8.100 | 8.100 | 20,333,750 |
| 2026-04-09 | 7.830 | 7.970 | 7.750 | 7.930 | 7.930 | 14,057,400 |
| 2026-04-08 | 7.920 | 7.970 | 7.760 | 7.890 | 7.890 | 13,494,840 |
| 2026-04-07 | 7.820 | 7.860 | 7.620 | 7.760 | 7.760 | 10,820,380 |
| 2026-04-03 | 8.050 | 8.100 | 7.720 | 7.820 | 7.820 | 17,499,080 |
| 2026-04-02 | 7.940 | 8.260 | 7.900 | 8.060 | 8.060 | 18,801,689 |
| 2026-04-01 | 8.080 | 8.080 | 7.770 | 7.990 | 7.990 | 15,234,740 |
| 2026-03-31 | 7.880 | 8.050 | 7.850 | 7.930 | 7.930 | 14,320,400 |
| 2026-03-30 | 7.840 | 8.000 | 7.710 | 7.940 | 7.940 | 17,248,279 |
| 2026-03-27 | 7.780 | 7.860 | 7.690 | 7.810 | 7.810 | 19,190,320 |
| 2026-03-26 | 7.980 | 8.200 | 7.780 | 7.870 | 7.870 | 35,358,059 |
| 2026-03-25 | 7.550 | 8.010 | 7.490 | 7.910 | 7.910 | 46,586,113 |
| 2026-03-24 | 7.010 | 7.350 | 6.760 | 7.350 | 7.350 | 20,226,320 |
| 2026-03-23 | 7.120 | 7.160 | 6.600 | 6.680 | 6.680 | 25,993,711 |
| 2026-03-20 | 7.440 | 7.540 | 7.250 | 7.270 | 7.270 | 14,897,300 |
| 2026-03-19 | 7.550 | 7.690 | 7.330 | 7.370 | 7.370 | 18,619,779 |
| 2026-03-18 | 7.680 | 7.740 | 7.430 | 7.740 | 7.740 | 15,469,660 |
| 2026-03-17 | 7.900 | 7.990 | 7.610 | 7.610 | 7.610 | 19,777,900 |
| 2026-03-16 | 7.590 | 7.940 | 7.520 | 7.890 | 7.890 | 24,949,939 |
| 2026-03-13 | 7.690 | 7.860 | 7.550 | 7.660 | 7.660 | 14,817,700 |
| 2026-03-12 | 7.810 | 7.960 | 7.650 | 7.720 | 7.720 | 18,229,869 |
| 2026-03-11 | 7.980 | 7.980 | 7.750 | 7.810 | 7.810 | 16,611,391 |
| 2026-03-10 | 7.940 | 8.050 | 7.820 | 7.990 | 7.990 | 18,771,561 |
| 2026-03-09 | 7.810 | 7.990 | 7.570 | 7.840 | 7.840 | 24,799,551 |
| 2026-03-06 | 7.870 | 8.010 | 7.700 | 7.870 | 7.870 | 29,274,570 |
| 2026-03-05 | 8.460 | 8.500 | 7.800 | 7.880 | 7.880 | 36,702,738 |
| 2026-03-04 | 8.260 | 8.410 | 8.060 | 8.230 | 8.230 | 27,685,580 |
| 2026-03-03 | 8.670 | 8.720 | 8.240 | 8.270 | 8.270 | 34,283,047 |
| 2026-03-02 | 7.950 | 8.830 | 7.910 | 8.620 | 8.620 | 58,216,238 |
| 2026-02-27 | 8.000 | 8.080 | 7.750 | 8.040 | 8.040 | 29,738,010 |
| 2026-02-26 | 8.000 | 8.130 | 7.880 | 7.950 | 7.950 | 43,644,352 |
| 2026-02-25 | 7.800 | 8.200 | 7.730 | 8.100 | 8.100 | 82,569,750 |
| 2026-02-24 | 7.310 | 7.770 | 7.200 | 7.770 | 7.770 | 39,182,320 |
| 2026-02-13 | 7.130 | 7.200 | 7.000 | 7.060 | 7.060 | 21,270,420 |
| 2026-02-12 | 6.970 | 7.350 | 6.850 | 7.140 | 7.140 | 36,920,859 |
| 2026-02-11 | 7.270 | 7.270 | 6.940 | 6.960 | 6.960 | 26,820,600 |
| 2026-02-10 | 7.210 | 7.340 | 7.130 | 7.230 | 7.230 | 39,311,539 |
| 2026-02-09 | 7.000 | 7.590 | 6.900 | 7.230 | 7.230 | 76,611,289 |
| 2026-02-06 | 6.660 | 7.160 | 6.580 | 6.900 | 6.900 | 37,154,488 |
| 2026-02-05 | 6.660 | 6.790 | 6.580 | 6.690 | 6.690 | 14,832,570 |
| 2026-02-04 | 6.710 | 6.780 | 6.580 | 6.660 | 6.660 | 14,635,260 |
| 2026-02-03 | 6.710 | 6.730 | 6.450 | 6.660 | 6.660 | 22,236,930 |
| 2026-02-02 | 6.700 | 6.930 | 6.570 | 6.580 | 6.580 | 23,230,830 |
| 2026-01-30 | 6.580 | 6.900 | 6.500 | 6.760 | 6.760 | 23,836,039 |
| 2026-01-29 | 6.740 | 6.860 | 6.600 | 6.630 | 6.630 | 16,831,420 |
| 2026-01-28 | 7.020 | 7.040 | 6.760 | 6.780 | 6.780 | 18,842,320 |
| 2026-01-27 | 7.070 | 7.160 | 6.760 | 6.970 | 6.970 | 24,757,859 |
| 2026-01-26 | 7.300 | 7.300 | 6.880 | 7.120 | 7.120 | 38,714,039 |
| 2026-01-23 | 7.000 | 7.280 | 6.980 | 7.250 | 7.250 | 38,430,152 |
| 2026-01-22 | 7.050 | 7.090 | 6.920 | 6.980 | 6.980 | 15,189,880 |
| 2026-01-21 | 6.890 | 7.230 | 6.750 | 7.070 | 7.070 | 25,403,180 |
| 2026-01-20 | 7.190 | 7.190 | 6.860 | 6.920 | 6.920 | 25,237,811 |
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.