Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	57.000	58.260	53.300	54.310	42.241	8,190,464
2023-04-27	50.160	53.400	49.920	52.660	40.958	2,055,572
2023-04-26	50.500	51.500	49.840	50.160	39.014	2,152,669
2023-04-25	52.000	52.450	49.900	50.360	39.169	1,809,178
2023-04-24	53.340	53.960	51.820	51.910	40.375	1,632,276
2023-04-21	54.360	54.680	53.120	53.340	41.487	1,185,004
2023-04-20	55.410	55.410	53.830	54.200	42.156	1,979,160
2023-04-19	55.170	55.920	54.550	55.410	43.097	1,529,697
2023-04-18	56.700	56.770	55.100	55.540	43.198	1,076,688
2023-04-17	56.770	57.350	55.400	55.590	43.237	1,821,432
2023-04-14	55.010	57.140	55.010	56.480	43.929	2,647,579
2023-04-13	54.890	56.570	54.540	55.300	43.011	2,759,046
2023-04-12	55.500	56.200	54.110	55.030	42.801	2,507,714
2023-04-11	56.710	56.900	54.810	55.100	42.856	3,591,786
2023-04-10	55.700	59.990	55.700	56.940	44.287	4,793,764
2023-04-07	54.600	57.270	54.520	54.980	42.762	3,195,044
2023-04-06	51.990	55.380	51.510	54.810	42.630	2,253,880
2023-04-04	52.200	52.490	51.000	52.000	40.445	1,667,161
2023-04-03	52.800	53.020	51.890	52.200	40.600	1,447,929
2023-03-31	52.000	53.490	51.270	52.760	41.036	3,647,676
2023-03-30	52.150	53.330	51.490	52.920	41.160	2,211,315
2023-03-29	53.200	54.500	51.870	52.310	40.686	2,635,867
2023-03-28	52.750	53.300	52.100	52.890	41.137	2,334,316
2023-03-27	50.080	52.750	50.010	52.440	40.787	3,348,709
2023-03-24	52.160	53.080	50.930	50.980	39.651	3,076,054
2023-03-23	52.760	53.030	51.680	51.990	40.437	2,322,404
2023-03-22	54.600	54.880	52.550	52.600	40.911	2,086,749
2023-03-21	52.830	54.540	52.500	54.540	42.420	2,718,159
2023-03-20	55.850	55.850	50.320	52.840	41.098	4,669,742
2023-03-17	58.000	58.590	55.980	56.850	44.217	3,186,409
2023-03-16	59.400	59.530	57.510	57.600	44.800	1,175,806
2023-03-15	59.350	60.800	59.340	59.400	46.200	1,524,267
2023-03-14	59.700	59.750	57.940	59.070	45.944	1,260,688
2023-03-13	60.700	61.220	58.660	59.550	46.317	2,428,245
2023-03-10	60.640	61.790	60.300	61.080	47.507	2,374,915
2023-03-09	60.680	61.280	60.280	60.910	47.375	1,356,946
2023-03-08	60.230	62.660	59.800	60.360	46.947	4,060,746
2023-03-07	60.230	61.300	60.230	60.550	47.095	1,741,778
2023-03-06	60.070	60.800	59.440	60.620	47.149	1,410,074
2023-03-03	60.810	60.820	59.570	60.060	46.714	1,002,025
2023-03-02	60.690	61.310	60.000	60.820	47.305	1,739,221
2023-03-01	59.370	60.980	58.700	60.690	47.204	1,813,032
2023-02-28	58.530	59.280	58.110	59.200	46.045	1,407,579
2023-02-27	60.150	60.280	58.500	58.800	45.734	1,528,390
2023-02-24	60.270	61.790	60.000	60.140	46.776	2,683,592
2023-02-23	59.470	61.100	59.350	59.950	46.628	2,101,510
2023-02-22	59.440	60.450	59.050	59.660	46.402	1,857,568
2023-02-21	60.700	60.910	59.000	59.320	46.138	1,653,864
2023-02-20	60.040	60.270	58.920	60.270	46.877	1,914,874
2023-02-17	61.010	61.980	59.530	60.030	46.690	1,639,416
2023-02-16	62.800	62.820	60.510	60.860	47.336	2,192,156
2023-02-15	63.330	64.300	62.400	63.020	49.016	2,699,659
2023-02-14	63.430	63.860	62.200	62.910	48.930	1,298,005
2023-02-13	63.700	63.990	62.700	63.310	49.241	1,125,312
2023-02-10	64.660	64.690	63.380	63.600	49.467	1,316,707
2023-02-09	62.500	64.270	62.350	64.160	49.902	2,074,581
2023-02-08	64.040	64.400	62.000	62.720	48.782	1,472,859
2023-02-07	63.250	64.480	62.810	63.850	49.661	1,750,621
2023-02-06	66.300	66.590	62.510	63.230	49.179	2,777,085
2023-02-03	65.810	66.270	64.520	65.850	51.217	1,196,197

← NewerPage 15 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.