Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	20.100	20.660	19.840	20.210	18.994	7,178,107
2024-01-22	21.280	21.280	19.900	20.070	18.863	6,649,525
2024-01-19	21.350	21.880	21.330	21.350	20.066	5,336,520
2024-01-18	21.430	21.630	20.810	21.390	20.103	6,954,048
2024-01-17	22.240	22.310	21.380	21.400	20.113	5,928,356
2024-01-16	22.830	22.850	21.980	22.350	21.006	6,969,606
2024-01-15	22.980	22.980	22.980	22.980	21.598	0
2024-01-12	23.640	23.710	22.850	22.980	21.598	7,348,480
2024-01-11	23.190	24.000	23.190	23.710	22.284	6,402,629
2024-01-10	23.540	23.940	23.060	23.140	21.748	5,098,521
2024-01-09	23.490	24.350	23.180	23.500	22.086	5,571,934
2024-01-08	24.300	24.300	23.460	23.490	22.077	3,630,722
2024-01-05	24.870	25.170	24.220	24.400	22.932	3,406,356
2024-01-04	25.300	25.350	24.660	24.800	23.308	3,310,856
2024-01-03	25.590	25.610	25.160	25.350	23.825	2,836,035
2024-01-02	25.890	25.970	25.250	25.500	23.966	4,317,533
2023-12-29	25.320	25.920	25.320	25.780	24.229	5,075,411
2023-12-28	23.950	25.510	23.950	25.320	23.797	5,671,172
2023-12-27	24.000	24.130	23.750	24.010	22.566	2,898,420
2023-12-26	24.340	24.490	23.920	24.020	22.575	2,353,816
2023-12-25	24.600	24.850	24.130	24.360	22.895	3,128,469
2023-12-22	24.460	24.890	24.030	24.510	23.036	4,309,760
2023-12-21	23.980	24.750	23.750	24.470	22.998	3,868,916
2023-12-20	24.300	24.680	24.150	24.150	22.697	2,951,624
2023-12-19	24.220	24.530	23.990	24.250	22.791	2,686,940
2023-12-18	24.660	24.760	24.110	24.210	22.754	2,715,695
2023-12-15	25.150	25.220	24.690	24.780	23.289	2,910,064
2023-12-14	25.010	25.480	24.980	24.980	23.477	3,363,519
2023-12-13	25.900	25.990	24.930	24.990	23.487	6,859,058
2023-12-12	26.490	26.680	26.070	26.150	24.577	3,457,694
2023-12-11	26.560	26.600	25.970	26.570	24.972	4,220,377
2023-12-08	26.560	27.150	26.480	26.480	24.887	4,845,286
2023-12-07	26.770	26.830	26.250	26.610	25.009	3,035,528
2023-12-06	26.510	27.270	26.480	26.830	25.216	2,908,250
2023-12-05	27.350	27.700	26.660	26.690	25.085	3,908,383
2023-12-04	27.810	27.910	27.440	27.500	25.846	2,647,416
2023-12-01	28.230	28.230	27.510	27.800	26.128	4,047,704
2023-11-30	28.650	28.720	28.010	28.210	26.513	2,924,088
2023-11-29	28.820	29.160	28.460	28.550	26.833	2,998,375
2023-11-28	28.580	28.990	28.420	28.830	27.096	2,772,586
2023-11-27	28.900	29.120	28.200	28.550	26.833	4,823,760
2023-11-24	29.650	29.670	28.820	28.900	27.162	3,703,487
2023-11-23	29.240	30.160	29.200	29.670	27.885	3,752,817
2023-11-22	30.200	30.200	29.290	29.310	27.547	4,063,522
2023-11-21	30.730	30.850	30.090	30.190	28.374	5,385,715
2023-11-20	29.570	31.170	29.520	30.800	28.947	9,298,379
2023-11-17	29.210	29.580	29.170	29.430	27.660	3,021,751
2023-11-16	30.110	30.160	29.220	29.220	27.462	4,827,991
2023-11-15	30.030	30.680	30.010	30.310	28.487	6,970,803
2023-11-14	29.800	30.050	29.620	29.780	27.989	3,453,853
2023-11-13	29.880	30.100	29.520	29.860	28.064	4,158,565
2023-11-10	29.860	29.940	29.510	29.610	27.829	3,510,859
2023-11-09	29.580	30.450	29.420	30.000	28.195	5,973,612
2023-11-08	29.240	29.700	28.810	29.590	27.810	7,943,618
2023-11-07	29.800	29.820	28.890	29.240	27.481	8,251,092
2023-11-06	27.930	29.280	27.700	29.220	27.462	13,037,504
2023-11-03	27.390	28.120	27.210	27.930	26.250	9,997,683
2023-11-02	28.810	28.860	27.670	27.680	26.015	7,211,888
2023-11-01	29.440	29.740	28.680	29.010	27.265	5,899,707
2023-10-31	30.920	30.920	29.500	29.760	27.970	9,204,349

← NewerPage 12 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.