Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.100	24.160	23.660	23.970	23.970	9,277,315
2026-10-19	23.130	24.390	23.120	24.100	24.100	9,446,028
2026-10-16	23.370	23.850	22.660	23.350	23.350	9,377,720
2026-10-15	22.700	22.950	22.260	22.420	22.420	6,828,191
2026-10-14	23.690	23.720	23.060	23.340	23.340	4,688,627
2026-10-13	23.520	23.920	22.810	23.750	23.750	7,761,716
2026-10-12	23.500	24.120	23.370	23.780	23.780	7,791,082
2026-10-09	23.370	23.550	22.700	23.420	23.420	7,463,779
2026-10-08	24.130	24.320	23.360	23.500	23.500	5,310,644
2026-09-30	24.300	24.380	23.950	24.110	24.110	3,804,300
2026-09-29	24.220	24.530	23.990	24.250	24.250	4,830,457
2026-09-28	24.970	25.000	24.040	24.370	24.370	6,406,883
2026-09-24	25.000	25.290	24.830	24.970	24.970	5,189,265
2026-09-23	25.000	25.360	24.860	24.950	24.950	4,593,453
2026-09-22	25.050	25.280	25.000	25.150	25.150	5,367,120
2026-09-21	24.700	25.000	24.630	24.790	24.790	4,885,278
2026-09-18	24.560	24.750	24.430	24.620	24.620	4,463,088
2026-09-17	24.030	24.510	24.000	24.320	24.320	4,220,462
2026-09-16	23.900	24.470	23.600	24.250	24.250	5,532,712
2026-09-15	23.710	24.150	23.620	23.930	23.930	4,279,450
2026-09-14	23.200	23.770	22.880	23.710	23.710	5,150,755
2026-09-11	23.690	23.850	23.000	23.260	23.260	7,316,141
2026-09-10	24.100	24.220	23.600	23.860	23.860	6,716,081
2026-09-09	24.200	24.700	24.070	24.290	24.290	12,320,210
2026-09-08	25.890	25.970	25.370	25.390	25.390	5,823,520
2026-09-07	25.400	26.080	25.360	25.890	25.890	7,225,087
2026-09-04	26.280	26.470	25.210	25.360	25.360	9,856,820
2026-09-03	25.650	26.280	25.420	26.110	26.110	8,829,773
2026-09-02	25.240	25.540	25.020	25.410	25.410	5,771,602
2026-09-01	26.100	26.100	25.450	25.730	25.480	6,897,498
2026-08-31	25.460	26.170	25.250	26.120	25.866	7,714,254
2026-08-28	25.900	26.330	25.560	25.600	25.351	8,679,352
2026-08-27	25.830	26.360	25.650	25.960	25.708	7,983,120
2026-08-26	26.100	26.400	25.750	25.810	25.559	9,928,411
2026-08-25	25.530	26.150	25.100	25.860	25.609	15,076,700
2026-08-24	24.740	24.750	24.090	24.690	24.450	8,268,542
2026-08-21	24.700	25.050	24.270	24.760	24.519	7,642,600
2026-08-20	25.080	25.510	24.830	24.840	24.599	6,557,062
2026-08-19	26.650	26.650	24.760	24.830	24.589	12,336,221
2026-08-18	27.290	27.400	26.520	26.940	26.678	6,362,460
2026-08-17	26.750	27.310	26.570	27.290	27.025	6,658,016
2026-08-14	26.980	27.080	26.350	26.660	26.401	6,627,744
2026-08-13	27.580	27.780	26.890	26.900	26.639	8,908,502
2026-08-12	27.350	27.920	27.050	27.480	27.213	8,042,430
2026-08-11	27.200	27.730	27.050	27.190	26.926	8,090,715
2026-08-10	27.760	27.800	26.800	27.220	26.956	10,892,518
2026-08-07	27.270	28.150	26.900	27.760	27.490	14,048,366
2026-08-06	25.500	27.790	25.280	27.270	27.005	21,021,070
2026-08-05	25.450	25.990	25.360	25.730	25.480	9,122,606
2026-08-04	25.250	25.860	25.000	25.600	25.351	9,083,529
2026-08-03	24.730	25.200	24.610	25.110	24.866	7,478,990
2026-07-31	24.900	25.470	24.690	24.730	24.490	11,516,313
2026-07-30	24.320	24.490	23.710	24.180	23.945	8,602,553
2026-07-29	23.710	24.690	23.360	24.500	24.262	10,079,443
2026-07-28	24.080	24.330	23.680	23.790	23.559	6,838,900
2026-07-27	23.840	24.460	23.630	24.400	24.163	8,139,191
2026-07-24	24.610	24.700	23.630	23.690	23.460	9,804,751
2026-07-23	25.000	25.380	24.800	24.930	24.688	8,105,132
2026-07-22	25.510	25.760	24.900	25.040	24.797	10,199,764
2026-07-21	24.050	25.870	23.890	25.760	25.510	14,813,993

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.2500 CNY
2026-05-29	0.4960 CNY
2025-08-26	0.1500 CNY
2025-06-18	0.3000 CNY
2024-05-23	0.4000 CNY
2023-05-12	0.3600 CNY
2022-07-05	0.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.