Yorhe Fluid Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.450 | 6.530 | 6.370 | 6.420 | 6.420 | 6,200,300 |
| 2026-10-20 | 6.200 | 6.430 | 6.150 | 6.420 | 6.420 | 8,068,300 |
| 2026-10-19 | 6.230 | 6.310 | 6.000 | 6.260 | 6.260 | 10,273,000 |
| 2026-10-16 | 6.360 | 6.480 | 6.210 | 6.300 | 6.300 | 9,514,435 |
| 2026-10-15 | 6.490 | 6.490 | 6.240 | 6.270 | 6.270 | 13,265,626 |
| 2026-10-14 | 6.890 | 6.900 | 6.600 | 6.600 | 6.600 | 7,852,658 |
| 2026-10-13 | 6.810 | 7.010 | 6.440 | 6.900 | 6.900 | 12,301,052 |
| 2026-10-12 | 7.020 | 7.080 | 6.840 | 6.840 | 6.840 | 9,734,500 |
| 2026-10-09 | 7.090 | 7.140 | 6.570 | 7.020 | 7.020 | 18,591,896 |
| 2026-10-08 | 7.280 | 7.390 | 7.100 | 7.140 | 7.140 | 11,726,928 |
| 2026-09-30 | 7.420 | 7.500 | 7.200 | 7.230 | 7.230 | 11,222,384 |
| 2026-09-29 | 7.520 | 7.600 | 7.300 | 7.400 | 7.400 | 12,375,920 |
| 2026-09-28 | 7.950 | 7.990 | 7.230 | 7.500 | 7.500 | 23,122,221 |
| 2026-09-24 | 7.910 | 8.130 | 7.810 | 7.940 | 7.940 | 19,556,104 |
| 2026-09-23 | 8.060 | 8.100 | 7.890 | 7.910 | 7.910 | 17,821,473 |
| 2026-09-22 | 8.050 | 8.120 | 7.830 | 8.010 | 8.010 | 32,978,988 |
| 2026-09-21 | 7.270 | 8.040 | 7.210 | 8.040 | 8.040 | 48,884,465 |
| 2026-09-18 | 7.270 | 7.370 | 7.200 | 7.310 | 7.310 | 15,907,800 |
| 2026-09-17 | 7.760 | 7.800 | 7.210 | 7.240 | 7.240 | 35,739,496 |
| 2026-09-16 | 7.410 | 7.880 | 7.210 | 7.750 | 7.750 | 26,823,119 |
| 2026-09-15 | 7.470 | 7.550 | 7.220 | 7.260 | 7.260 | 14,681,696 |
| 2026-09-14 | 7.150 | 7.540 | 7.060 | 7.540 | 7.540 | 18,332,223 |
| 2026-09-11 | 7.340 | 7.400 | 6.960 | 7.180 | 7.180 | 21,475,020 |
| 2026-09-10 | 7.500 | 7.610 | 7.280 | 7.480 | 7.480 | 15,801,984 |
| 2026-09-09 | 7.190 | 7.700 | 7.190 | 7.550 | 7.550 | 31,395,928 |
| 2026-09-08 | 7.140 | 7.390 | 7.030 | 7.200 | 7.200 | 13,479,830 |
| 2026-09-07 | 7.400 | 7.680 | 7.140 | 7.180 | 7.180 | 24,284,699 |
| 2026-09-04 | 7.240 | 7.440 | 7.210 | 7.330 | 7.330 | 14,881,668 |
| 2026-09-03 | 7.300 | 7.360 | 7.100 | 7.190 | 7.190 | 10,007,440 |
| 2026-09-02 | 7.380 | 7.400 | 7.110 | 7.250 | 7.250 | 11,760,500 |
| 2026-09-01 | 7.280 | 7.460 | 7.120 | 7.400 | 7.400 | 15,785,360 |
| 2026-08-31 | 7.300 | 7.420 | 7.140 | 7.230 | 7.230 | 9,042,700 |
| 2026-08-28 | 7.240 | 7.480 | 7.210 | 7.290 | 7.290 | 12,306,200 |
| 2026-08-27 | 7.170 | 7.260 | 7.060 | 7.210 | 7.210 | 9,787,396 |
| 2026-08-26 | 7.140 | 7.300 | 6.950 | 7.160 | 7.160 | 14,495,700 |
| 2026-08-25 | 7.090 | 7.150 | 6.870 | 7.120 | 7.120 | 11,777,500 |
| 2026-08-24 | 7.140 | 7.150 | 6.820 | 7.080 | 7.080 | 10,953,100 |
| 2026-08-21 | 7.070 | 7.170 | 6.920 | 7.140 | 7.140 | 11,458,160 |
| 2026-08-20 | 7.020 | 7.060 | 6.880 | 7.030 | 7.030 | 10,572,400 |
| 2026-08-19 | 7.240 | 7.350 | 6.870 | 6.890 | 6.890 | 15,510,500 |
| 2026-08-18 | 7.250 | 7.380 | 7.100 | 7.310 | 7.310 | 17,976,656 |
| 2026-08-17 | 7.220 | 7.240 | 6.980 | 7.180 | 7.180 | 19,077,035 |
| 2026-08-14 | 7.450 | 7.530 | 7.100 | 7.140 | 7.140 | 26,420,801 |
| 2026-08-13 | 7.300 | 7.600 | 7.220 | 7.390 | 7.390 | 25,897,584 |
| 2026-08-12 | 7.130 | 7.700 | 7.030 | 7.390 | 7.390 | 29,589,068 |
| 2026-08-11 | 6.870 | 7.140 | 6.690 | 7.080 | 7.080 | 16,458,068 |
| 2026-08-10 | 6.790 | 6.910 | 6.600 | 6.870 | 6.870 | 11,176,812 |
| 2026-08-07 | 6.640 | 6.750 | 6.490 | 6.710 | 6.710 | 11,363,488 |
| 2026-08-06 | 6.590 | 6.670 | 6.460 | 6.640 | 6.640 | 13,763,100 |
| 2026-08-05 | 6.530 | 6.640 | 6.470 | 6.560 | 6.560 | 15,822,704 |
| 2026-08-04 | 6.360 | 6.600 | 6.260 | 6.530 | 6.530 | 22,736,199 |
| 2026-08-03 | 6.060 | 6.310 | 6.010 | 6.270 | 6.270 | 18,185,160 |
| 2026-07-31 | 5.960 | 6.120 | 5.900 | 6.040 | 6.040 | 19,180,221 |
| 2026-07-30 | 6.010 | 6.100 | 5.800 | 5.890 | 5.890 | 22,382,600 |
| 2026-07-29 | 6.170 | 6.300 | 5.630 | 6.070 | 6.070 | 42,227,625 |
| 2026-07-28 | 5.460 | 6.050 | 5.430 | 6.050 | 6.050 | 23,226,916 |
| 2026-07-27 | 5.200 | 5.580 | 5.200 | 5.500 | 5.500 | 13,510,192 |
| 2026-07-24 | 5.420 | 5.420 | 5.200 | 5.250 | 5.250 | 13,598,848 |
| 2026-07-23 | 5.190 | 5.480 | 5.160 | 5.460 | 5.460 | 18,597,225 |
| 2026-07-22 | 4.980 | 5.260 | 4.940 | 5.200 | 5.200 | 26,826,824 |
Page 1 of 21 · 1,217 trading daysOlder →
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.