Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	38.350	39.270	38.000	39.150	36.795	1,998,610
2023-07-27	39.200	39.620	38.550	38.580	36.259	1,163,246
2023-07-26	39.540	39.750	39.060	39.200	36.842	1,073,556
2023-07-25	39.200	39.760	39.000	39.540	37.162	1,595,044
2023-07-24	38.670	39.270	38.390	38.710	36.381	1,756,375
2023-07-21	38.830	39.080	38.220	38.850	36.513	1,485,856
2023-07-20	40.210	40.210	38.530	38.700	36.372	2,117,560
2023-07-19	40.400	40.550	39.690	39.830	37.434	1,663,196
2023-07-18	40.480	40.960	40.230	40.530	38.092	1,122,821
2023-07-17	41.130	41.190	40.270	40.410	37.979	1,143,500
2023-07-14	41.720	41.720	40.900	41.120	38.646	1,176,893
2023-07-13	41.940	42.080	41.500	41.620	39.116	1,185,900
2023-07-12	42.570	42.600	41.500	41.550	39.051	1,101,323
2023-07-11	42.080	42.460	41.600	42.370	39.821	861,377
2023-07-10	41.890	42.880	41.630	42.060	39.530	1,211,437
2023-07-07	42.670	42.670	41.480	41.680	39.173	1,608,434
2023-07-06	43.400	43.500	42.330	42.690	40.122	2,378,792
2023-07-05	43.900	44.570	43.490	43.550	40.930	1,386,571
2023-07-04	43.500	44.400	43.230	44.110	41.457	2,020,283
2023-07-03	44.670	44.680	43.540	43.550	40.930	1,897,870
2023-06-30	44.220	45.000	43.860	44.680	41.992	1,653,019
2023-06-29	43.970	45.100	43.850	44.660	41.974	2,048,055
2023-06-28	43.770	44.200	43.000	44.110	41.457	1,181,186
2023-06-27	44.400	44.800	43.750	44.000	41.353	1,560,570
2023-06-26	44.630	45.400	43.970	44.540	41.861	2,676,112
2023-06-21	44.920	45.780	44.610	44.640	41.955	1,692,584
2023-06-20	44.270	45.270	44.270	44.920	42.218	3,233,157
2023-06-19	44.510	44.830	43.970	44.500	41.823	2,055,333
2023-06-16	44.600	44.750	43.680	44.100	41.447	1,366,491
2023-06-15	43.090	45.190	42.770	44.560	41.880	3,567,093
2023-06-14	42.710	43.340	42.240	42.930	40.348	1,447,508
2023-06-13	42.650	42.990	42.180	42.710	40.141	1,194,779
2023-06-12	41.000	43.660	40.890	42.720	40.150	2,718,063
2023-06-09	40.060	41.350	39.800	41.270	38.787	2,603,695
2023-06-08	40.360	41.180	40.060	40.270	37.848	1,959,151
2023-06-07	39.690	40.790	38.980	40.390	37.960	2,400,260
2023-06-06	41.980	42.070	39.670	39.770	37.378	3,973,240
2023-06-05	42.720	42.900	42.070	42.080	39.549	1,608,796
2023-06-02	43.010	43.250	42.200	42.720	40.150	1,770,509
2023-06-01	43.060	43.680	42.840	42.920	40.338	1,093,739
2023-05-31	43.470	43.800	42.780	43.060	40.470	1,412,319
2023-05-30	43.950	44.700	42.880	43.360	40.752	1,792,028
2023-05-29	44.800	44.880	43.490	43.820	41.184	1,865,628
2023-05-26	44.650	44.840	43.970	44.440	41.767	1,833,761
2023-05-25	44.290	44.960	43.800	44.200	41.541	1,849,910
2023-05-24	43.700	45.200	43.660	44.500	41.823	2,805,525
2023-05-23	44.290	45.330	44.100	44.500	41.823	2,503,299
2023-05-22	43.420	44.550	43.010	44.280	41.616	1,649,875
2023-05-19	42.720	43.790	42.310	43.600	40.977	1,660,271
2023-05-18	43.510	44.150	42.830	43.380	40.771	1,727,020
2023-05-17	43.660	44.060	42.500	43.120	40.526	2,401,338
2023-05-16	43.500	44.320	43.050	43.590	40.968	1,655,566
2023-05-15	42.070	44.200	42.070	43.650	41.024	2,278,384
2023-05-12	44.000	44.080	42.090	42.390	39.840	1,633,635
2023-05-11	52.800	53.070	50.960	51.990	40.437	1,724,643
2023-05-10	52.030	52.810	51.470	52.350	40.717	1,315,200
2023-05-09	54.140	54.140	52.000	52.030	40.468	2,119,320
2023-05-08	52.500	54.800	52.350	54.300	42.234	3,522,222
2023-05-05	54.100	54.400	51.000	52.280	40.662	3,800,341
2023-05-04	55.250	56.500	53.700	54.500	42.389	5,263,594

← NewerPage 14 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.