Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	64.860	67.550	64.700	66.370	51.621	2,046,530
2023-02-01	64.960	65.190	64.010	64.660	50.291	1,921,348
2023-01-31	65.300	66.230	64.380	64.460	50.136	1,461,690
2023-01-30	65.300	66.860	65.230	65.320	50.805	1,542,304
2023-01-20	65.870	66.450	64.390	65.170	50.688	1,996,479
2023-01-19	64.010	64.890	63.770	64.820	50.416	1,935,410
2023-01-18	63.600	64.790	62.900	64.250	49.972	2,167,952
2023-01-17	63.120	64.680	62.360	63.670	49.521	2,988,519
2023-01-16	60.000	62.290	59.720	61.890	48.137	2,712,716
2023-01-13	61.870	61.870	58.700	60.150	46.784	3,315,050
2023-01-12	62.290	62.880	61.200	61.570	47.888	2,172,334
2023-01-11	66.600	67.820	60.000	62.280	48.440	5,995,502
2023-01-10	68.380	68.880	66.300	66.800	51.956	1,317,770
2023-01-09	68.220	68.950	67.300	68.360	53.169	2,579,656
2023-01-06	67.660	69.570	67.040	67.570	52.555	2,320,402
2023-01-05	67.160	69.590	66.620	67.550	52.539	2,561,144
2023-01-04	67.110	67.570	65.880	67.120	52.205	880,135
2023-01-03	66.200	67.830	65.550	67.460	52.469	869,752
2022-12-30	67.100	67.850	65.560	65.740	51.131	912,369
2022-12-29	65.300	67.240	64.530	66.720	51.894	910,675
2022-12-28	65.380	65.380	64.260	65.050	50.595	1,051,783
2022-12-27	66.190	66.470	63.950	64.930	50.501	1,294,220
2022-12-26	63.790	66.190	63.090	65.700	51.100	1,496,625
2022-12-23	64.660	64.960	63.020	63.700	49.545	571,905
2022-12-22	63.530	65.830	63.000	65.320	50.805	1,680,504
2022-12-21	64.820	65.790	63.150	63.530	49.412	1,231,834
2022-12-20	65.740	66.400	65.120	65.340	50.820	1,597,342
2022-12-19	66.400	67.000	64.810	66.540	51.754	2,221,083
2022-12-16	68.900	68.900	64.740	67.090	52.181	2,809,010
2022-12-15	67.690	70.020	67.000	70.020	54.460	1,682,856
2022-12-14	65.940	68.080	65.140	67.600	52.578	1,719,608
2022-12-13	67.700	68.340	65.370	65.630	51.046	1,855,896
2022-12-12	66.610	69.180	65.660	68.040	52.920	2,259,433
2022-12-09	68.800	68.830	66.290	67.600	52.578	2,766,181
2022-12-08	68.970	69.770	68.060	68.380	53.185	1,785,632
2022-12-07	68.010	69.370	67.790	69.240	53.854	995,970
2022-12-06	69.020	69.500	67.800	68.150	53.006	873,374
2022-12-05	69.170	69.750	67.530	69.370	53.955	1,565,191
2022-12-02	67.980	71.390	67.020	68.800	53.511	2,571,628
2022-12-01	67.000	69.430	66.780	67.880	52.796	1,477,347
2022-11-30	67.150	68.200	66.020	66.780	51.940	1,189,276
2022-11-29	67.500	69.170	66.000	67.400	52.422	2,450,148
2022-11-28	67.510	68.780	66.800	68.610	53.364	2,377,144
2022-11-25	71.800	71.800	68.310	68.950	53.628	2,187,676
2022-11-24	72.380	73.400	71.100	71.350	55.495	1,287,816
2022-11-23	71.290	73.310	70.510	72.380	56.296	1,318,122
2022-11-22	73.120	73.120	71.000	71.300	55.456	1,727,134
2022-11-21	71.720	73.990	70.650	72.220	56.171	2,400,877
2022-11-18	71.220	74.600	70.540	71.840	55.876	2,895,706
2022-11-17	70.620	72.110	69.700	70.900	55.145	1,199,354
2022-11-16	73.510	73.510	69.630	70.350	54.717	2,032,422
2022-11-15	70.700	74.380	70.580	73.470	57.144	1,513,258
2022-11-14	71.780	72.880	70.190	71.030	55.246	838,087
2022-11-11	73.770	73.880	70.970	72.500	56.389	1,833,238
2022-11-10	73.010	74.330	69.730	71.080	55.285	1,734,333
2022-11-09	73.810	74.790	72.550	73.350	57.050	1,296,340
2022-11-08	74.930	75.940	73.300	73.800	57.400	1,282,360
2022-11-07	77.690	77.690	74.310	74.950	58.295	1,938,818
2022-11-04	76.330	78.760	75.270	77.700	60.434	3,326,781
2022-11-03	75.670	76.360	73.800	75.850	58.995	1,797,531

← NewerPage 16 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.