Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	32.990	33.090	29.500	31.020	29.154	10,190,770
2023-10-27	32.390	34.300	32.220	34.000	31.955	2,894,659
2023-10-26	31.690	32.560	31.380	32.390	30.442	1,686,585
2023-10-25	31.930	32.500	31.750	32.120	30.188	1,616,179
2023-10-24	31.650	32.140	31.120	31.720	29.812	1,708,998
2023-10-23	33.020	33.020	31.100	31.650	29.746	2,656,286
2023-10-20	33.080	33.890	32.920	33.110	31.118	1,576,802
2023-10-19	32.420	33.750	32.350	33.310	31.306	2,606,644
2023-10-18	33.500	33.530	32.550	32.750	30.780	1,977,922
2023-10-17	33.900	33.970	33.330	33.480	31.466	1,500,972
2023-10-16	34.380	34.410	33.640	33.840	31.804	1,403,360
2023-10-13	34.870	35.010	34.380	34.440	32.368	1,323,055
2023-10-12	35.390	35.470	34.210	35.030	32.923	2,008,961
2023-10-11	34.650	35.440	34.080	34.800	32.707	2,740,739
2023-10-10	35.160	35.200	34.280	34.370	32.303	2,008,249
2023-10-09	35.420	35.550	34.930	35.090	32.979	1,832,571
2023-09-28	36.240	36.600	35.440	35.680	33.534	3,491,695
2023-09-27	35.540	36.700	35.130	36.240	34.060	4,784,271
2023-09-26	34.750	35.790	34.500	35.460	33.327	4,725,180
2023-09-25	33.440	36.280	33.440	34.750	32.660	8,210,284
2023-09-22	32.820	33.730	32.520	33.620	31.598	2,608,910
2023-09-21	32.600	32.950	32.540	32.750	30.780	1,189,091
2023-09-20	32.760	33.090	32.570	32.710	30.742	1,215,933
2023-09-19	33.960	33.960	32.860	32.900	30.921	2,398,377
2023-09-18	33.200	34.080	32.950	33.800	31.767	2,064,846
2023-09-15	34.170	34.180	33.230	33.300	31.297	2,214,356
2023-09-14	34.260	34.440	33.700	33.890	31.851	2,055,474
2023-09-13	35.360	35.420	34.210	34.460	32.387	2,217,787
2023-09-12	35.740	36.000	35.150	35.420	33.289	2,084,158
2023-09-11	35.990	36.070	35.280	35.740	33.590	2,049,634
2023-09-08	35.180	36.550	35.160	36.000	33.834	2,097,126
2023-09-07	36.040	36.050	35.230	35.400	33.271	2,333,441
2023-09-06	35.990	36.250	35.730	36.160	33.985	2,882,345
2023-09-05	36.150	36.590	35.800	35.820	33.665	2,184,240
2023-09-04	35.500	36.190	35.100	36.140	33.966	3,037,698
2023-09-01	35.930	36.490	35.420	35.500	33.365	2,413,385
2023-08-31	36.620	36.930	35.750	35.960	33.797	3,390,915
2023-08-30	36.480	37.780	36.080	36.800	34.586	5,148,468
2023-08-29	34.640	35.900	34.150	35.490	33.355	3,943,448
2023-08-28	36.600	36.600	34.050	34.600	32.519	2,963,952
2023-08-25	34.390	34.750	33.950	34.210	32.152	1,317,348
2023-08-24	34.030	35.390	33.680	34.710	32.622	1,854,980
2023-08-23	34.730	34.980	33.900	34.020	31.974	1,414,632
2023-08-22	34.810	35.050	33.900	34.650	32.566	1,585,944
2023-08-21	35.090	35.540	34.800	34.810	32.716	1,534,320
2023-08-18	35.920	36.090	35.040	35.440	33.308	1,735,900
2023-08-17	34.750	36.290	34.540	35.900	33.740	2,419,803
2023-08-16	35.220	35.590	34.750	34.750	32.660	1,276,954
2023-08-15	36.070	36.300	35.110	35.400	33.271	1,443,442
2023-08-14	36.460	36.870	35.610	36.070	33.900	2,101,141
2023-08-11	37.130	37.400	36.700	36.720	34.511	1,642,931
2023-08-10	36.820	37.180	36.590	37.070	34.840	1,659,410
2023-08-09	37.300	37.450	36.700	36.840	34.624	2,526,844
2023-08-08	38.180	38.310	37.210	37.450	35.197	1,756,104
2023-08-07	39.000	39.000	37.850	38.040	35.752	2,641,107
2023-08-04	39.460	39.700	38.600	39.050	36.701	2,264,903
2023-08-03	39.350	39.520	38.880	39.420	37.049	1,690,180
2023-08-02	39.100	40.590	39.040	39.400	37.030	3,088,940
2023-08-01	39.400	39.720	38.900	39.030	36.682	1,483,462
2023-07-31	39.230	40.190	38.900	39.480	37.105	2,250,448

← NewerPage 13 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.