Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	23.400	24.590	23.320	24.540	23.064	8,735,226
2024-04-25	24.220	24.220	23.580	23.670	22.246	6,371,976
2024-04-24	24.050	24.340	23.600	24.320	22.857	7,659,379
2024-04-23	23.660	24.280	23.310	24.000	22.556	9,262,401
2024-04-22	23.640	23.790	23.010	23.230	21.833	5,367,566
2024-04-19	23.780	24.290	23.550	23.860	22.425	6,153,029
2024-04-18	23.050	24.410	22.800	23.880	22.444	9,066,298
2024-04-17	22.570	23.330	22.370	23.330	21.927	6,993,498
2024-04-16	23.140	23.490	21.880	21.920	20.601	8,586,873
2024-04-15	23.800	24.420	22.920	23.420	22.011	8,397,235
2024-04-12	24.310	24.660	23.750	23.750	22.321	5,020,579
2024-04-11	23.860	24.800	23.720	24.360	22.895	6,839,747
2024-04-10	24.610	25.190	23.880	24.220	22.763	7,809,639
2024-04-09	23.930	24.560	23.860	24.400	22.932	5,454,078
2024-04-08	24.310	24.680	23.750	23.780	22.350	5,504,254
2024-04-03	25.330	25.480	24.660	24.690	23.205	5,730,983
2024-04-02	26.260	26.260	25.300	25.550	24.013	7,718,167
2024-04-01	25.700	26.960	25.700	26.350	24.765	8,865,071
2024-03-29	25.390	25.750	25.010	25.690	24.145	4,096,560
2024-03-28	24.370	25.920	24.370	25.520	23.985	10,425,334
2024-03-27	25.600	25.740	24.290	24.310	22.848	8,955,196
2024-03-26	25.690	25.990	25.130	25.830	24.276	9,391,502
2024-03-25	26.400	27.010	25.640	25.690	24.145	10,932,536
2024-03-22	27.680	28.090	26.720	26.730	25.122	15,725,815
2024-03-21	29.780	29.980	28.270	28.270	26.569	16,591,977
2024-03-20	28.750	29.880	28.620	29.730	27.942	16,744,222
2024-03-19	28.340	29.750	27.910	28.920	27.180	18,352,538
2024-03-18	28.600	28.920	28.050	28.830	27.096	14,353,071
2024-03-15	27.460	28.590	27.210	28.310	26.607	13,905,527
2024-03-14	28.420	29.580	27.250	27.750	26.081	14,886,953
2024-03-13	28.500	29.150	28.130	28.610	26.889	12,981,118
2024-03-12	28.000	29.630	27.440	28.830	27.096	18,914,078
2024-03-11	28.090	28.380	27.590	28.220	26.522	13,596,111
2024-03-08	28.220	29.480	27.170	28.730	27.002	20,362,495
2024-03-07	30.880	31.290	28.160	28.230	26.532	28,467,182
2024-03-06	25.900	29.500	25.800	29.500	27.725	28,437,683
2024-03-05	27.100	29.410	26.640	26.660	25.056	23,692,422
2024-03-04	27.660	27.880	26.510	27.230	25.592	19,257,400
2024-03-01	25.730	29.000	24.820	27.920	26.241	31,444,800
2024-02-29	21.400	26.100	21.340	25.030	23.524	24,065,076
2024-02-28	23.400	24.380	21.750	21.770	20.460	20,023,570
2024-02-27	21.900	22.940	21.700	22.940	21.560	13,633,619
2024-02-26	22.380	22.730	21.570	22.320	20.977	14,519,808
2024-02-23	20.780	21.330	20.420	21.270	19.991	7,522,112
2024-02-22	20.120	20.800	20.120	20.790	19.539	5,197,664
2024-02-21	19.930	21.130	19.820	20.480	19.248	7,402,641
2024-02-20	19.840	20.190	19.640	20.110	18.900	5,302,329
2024-02-19	20.500	20.500	19.800	20.070	18.863	9,378,625
2024-02-08	20.180	20.980	20.040	20.480	19.248	10,747,840
2024-02-07	18.710	20.250	18.710	19.930	18.731	11,210,126
2024-02-06	16.920	18.930	16.800	18.680	17.556	8,064,863
2024-02-05	17.530	18.100	16.010	17.220	16.184	9,292,545
2024-02-02	18.470	18.770	17.010	17.700	16.635	5,322,348
2024-02-01	18.380	19.030	18.200	18.460	17.350	4,266,677
2024-01-31	18.990	19.670	18.500	18.530	17.415	5,838,481
2024-01-30	19.870	20.070	19.170	19.200	18.045	4,612,860
2024-01-29	20.680	20.890	19.830	19.940	18.741	4,679,046
2024-01-26	21.010	21.140	20.380	20.550	19.314	5,789,140
2024-01-25	20.520	21.200	20.090	21.200	19.925	5,657,937
2024-01-24	20.360	20.610	19.600	20.560	19.323	5,686,727

← NewerPage 11 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.