Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	17.070	17.920	16.980	17.490	16.706	3,110,736
2024-07-24	17.450	17.650	17.150	17.180	16.410	2,676,852
2024-07-23	18.220	18.570	17.510	17.570	16.782	3,772,508
2024-07-22	18.250	18.420	18.020	18.200	17.384	2,615,824
2024-07-19	17.980	18.360	17.850	18.240	17.422	3,053,934
2024-07-18	17.760	18.020	17.330	17.980	17.174	2,985,816
2024-07-17	17.760	17.880	17.570	17.730	16.935	2,469,276
2024-07-16	17.790	17.900	17.450	17.740	16.945	2,428,939
2024-07-15	18.240	18.310	17.790	17.820	17.021	2,422,225
2024-07-12	18.600	18.720	18.250	18.310	17.489	2,366,705
2024-07-11	18.600	18.930	18.420	18.710	17.871	3,098,970
2024-07-10	18.250	18.650	18.110	18.200	17.384	2,497,248
2024-07-09	17.900	18.500	17.650	18.360	17.537	3,518,127
2024-07-08	18.470	18.470	17.800	17.900	17.098	3,593,060
2024-07-05	18.590	18.710	18.190	18.520	17.690	3,326,740
2024-07-04	18.850	19.280	18.500	18.560	17.728	2,921,379
2024-07-03	19.030	19.090	18.660	18.770	17.929	2,718,059
2024-07-02	19.340	19.510	18.980	19.060	18.206	2,913,349
2024-07-01	19.630	19.830	18.960	19.340	18.473	3,292,571
2024-06-28	19.520	20.480	19.500	19.660	18.779	4,848,934
2024-06-27	19.960	20.150	19.600	19.630	18.750	2,443,792
2024-06-26	19.520	20.200	19.170	20.170	19.266	3,364,149
2024-06-25	19.420	19.890	19.320	19.490	18.616	3,858,213
2024-06-24	20.000	20.060	19.380	19.380	18.511	3,278,889
2024-06-21	20.120	20.350	19.900	20.120	19.218	2,330,097
2024-06-20	20.600	20.800	20.160	20.190	19.285	3,302,585
2024-06-19	21.200	21.280	20.710	20.710	19.782	2,926,700
2024-06-18	21.180	21.470	21.030	21.280	20.326	3,991,862
2024-06-17	21.150	21.380	20.960	21.180	20.231	3,224,412
2024-06-14	21.670	21.670	21.130	21.230	20.278	3,636,554
2024-06-13	21.680	21.970	21.410	21.710	20.737	3,117,156
2024-06-12	21.300	22.010	21.270	21.710	20.737	3,558,556
2024-06-11	20.940	21.480	20.660	21.360	20.402	2,958,686
2024-06-07	21.320	21.710	21.080	21.220	20.269	3,482,368
2024-06-06	22.130	22.340	21.180	21.280	20.326	4,845,730
2024-06-05	22.280	22.730	22.060	22.090	21.100	2,820,990
2024-06-04	22.720	22.720	22.000	22.380	21.377	3,963,164
2024-06-03	22.680	23.330	22.430	22.750	21.730	4,850,684
2024-05-31	22.340	22.870	22.340	22.630	21.616	3,466,080
2024-05-30	22.100	22.680	21.910	22.340	21.339	2,842,600
2024-05-29	22.200	22.560	22.060	22.230	21.233	2,474,409
2024-05-28	22.550	22.580	22.130	22.220	21.224	2,489,431
2024-05-27	22.530	22.680	21.800	22.620	21.606	3,983,332
2024-05-24	23.290	23.400	22.360	22.420	21.415	6,292,364
2024-05-23	24.500	24.660	23.210	23.220	22.179	6,939,848
2024-05-22	25.040	25.050	24.650	24.930	23.430	3,743,860
2024-05-21	25.210	25.400	24.740	24.930	23.430	4,362,564
2024-05-20	25.140	25.850	24.980	25.380	23.853	6,467,067
2024-05-17	24.600	25.140	24.420	25.100	23.590	5,396,053
2024-05-16	25.120	25.500	24.690	24.830	23.336	6,276,286
2024-05-15	25.310	26.110	25.130	25.170	23.656	9,019,379
2024-05-14	24.840	26.760	24.840	25.550	24.013	12,752,208
2024-05-13	24.950	25.480	24.140	24.200	22.744	8,933,824
2024-05-10	25.940	26.000	25.010	25.280	23.759	7,670,140
2024-05-09	24.350	25.900	24.200	25.730	24.182	11,744,449
2024-05-08	24.600	24.600	24.040	24.180	22.725	5,742,198
2024-05-07	24.690	25.100	24.330	24.860	23.365	7,189,598
2024-05-06	24.270	24.930	24.270	24.570	23.092	6,730,792
2024-04-30	24.800	24.830	23.730	23.820	22.387	8,924,079
2024-04-29	24.300	25.390	24.300	25.000	23.496	10,701,634

← NewerPage 10 of 21 · 1,212 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.