Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	70.600	76.620	69.980	75.950	59.073	4,573,033
2022-11-01	74.990	74.990	69.080	70.700	54.989	4,347,805
2022-10-31	74.800	76.000	72.530	75.000	58.334	3,159,361
2022-10-28	72.800	76.000	70.500	74.800	58.178	2,933,505
2022-10-27	73.000	73.150	70.750	72.720	56.560	1,983,763
2022-10-26	71.110	72.700	70.180	72.310	56.241	1,842,178
2022-10-25	71.320	72.300	70.170	70.640	54.943	2,355,360
2022-10-24	74.600	76.800	71.200	71.680	55.751	3,011,184
2022-10-21	71.800	74.890	71.250	74.100	57.634	3,362,395
2022-10-20	71.960	73.500	71.050	71.680	55.751	1,832,587
2022-10-19	71.490	73.200	70.200	72.700	56.545	2,678,846
2022-10-18	72.000	73.540	69.820	72.350	56.273	3,087,602
2022-10-17	66.560	72.090	66.010	71.860	55.891	3,663,406
2022-10-14	64.790	67.390	64.790	66.700	51.878	2,289,211
2022-10-13	64.900	66.330	64.040	64.880	50.462	1,877,601
2022-10-12	64.470	65.920	63.190	65.830	51.201	2,796,306
2022-10-11	61.080	65.360	61.080	64.710	50.330	2,982,124
2022-10-10	58.930	62.300	57.490	61.770	48.044	2,173,969
2022-09-30	62.020	62.500	58.500	59.000	45.889	1,695,277
2022-09-29	59.500	63.000	59.270	62.690	48.759	1,858,574
2022-09-28	59.700	60.360	58.490	59.070	45.944	833,443
2022-09-27	59.250	60.760	58.500	59.730	46.457	1,276,713
2022-09-26	58.100	60.500	57.120	59.240	46.076	898,194
2022-09-23	59.000	59.110	56.780	58.100	45.189	962,800
2022-09-22	58.500	60.830	57.660	59.100	45.967	953,982
2022-09-21	60.400	60.700	58.300	58.880	45.796	801,715
2022-09-20	58.600	61.980	57.150	60.680	47.196	1,623,363
2022-09-19	57.800	59.800	57.090	58.670	45.632	1,146,129
2022-09-16	58.730	59.000	56.300	57.950	45.072	1,302,853
2022-09-15	60.510	60.980	56.630	57.610	44.808	1,900,474
2022-09-14	60.630	62.580	60.280	60.510	47.064	1,240,297
2022-09-13	60.790	63.310	60.790	61.560	47.880	1,770,657
2022-09-09	58.260	60.970	57.800	60.710	47.219	1,223,028
2022-09-08	59.290	59.970	58.000	58.440	45.454	760,165
2022-09-07	60.450	62.130	59.000	59.000	45.889	1,848,180
2022-09-06	60.800	61.260	58.330	60.380	46.962	2,332,520
2022-09-05	57.180	60.900	56.630	60.820	47.305	2,503,452
2022-09-02	55.600	57.320	55.020	56.810	44.186	1,155,919
2022-09-01	55.600	56.240	54.670	55.350	43.050	1,194,964
2022-08-31	56.690	56.800	54.720	55.390	43.081	1,539,784
2022-08-30	57.270	57.520	56.200	56.800	44.178	963,210
2022-08-29	56.890	57.860	56.200	57.210	44.497	1,724,017
2022-08-26	60.500	60.590	56.530	57.930	45.057	4,282,735
2022-08-25	62.010	62.220	58.650	60.350	46.939	1,915,350
2022-08-24	65.700	65.700	61.200	61.700	47.989	1,222,971
2022-08-23	66.330	67.450	64.050	64.940	50.509	1,696,869
2022-08-22	66.080	67.390	65.600	66.940	52.065	1,022,892
2022-08-19	69.380	70.010	65.980	66.420	51.660	1,440,052
2022-08-18	69.550	70.500	68.410	69.370	53.955	1,425,475
2022-08-17	69.500	70.000	68.500	69.640	54.165	702,850
2022-08-16	70.340	70.810	68.010	68.850	53.550	761,342
2022-08-15	70.600	71.530	68.750	69.340	53.931	1,252,440
2022-08-12	71.610	73.280	69.360	70.430	54.779	1,515,267
2022-08-11	71.580	72.880	70.330	70.890	55.137	1,456,713
2022-08-10	68.000	72.180	67.470	70.830	55.090	2,069,245
2022-08-09	67.200	68.380	66.600	67.980	52.874	1,116,420
2022-08-08	66.670	68.440	64.500	67.500	52.500	1,255,795
2022-08-05	64.600	66.980	64.210	66.230	51.512	1,038,943
2022-08-04	66.480	66.650	64.000	64.920	50.494	894,447
2022-08-03	65.250	67.500	64.950	65.820	51.194	1,198,588

← NewerPage 17 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.