Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	63.330	67.000	62.500	64.950	50.517	2,103,430
2022-08-01	60.880	64.390	60.440	64.000	49.778	1,887,222
2022-07-29	61.690	62.450	60.360	61.630	47.935	1,118,764
2022-07-28	63.200	63.490	60.920	62.200	48.378	2,545,142
2022-07-27	63.800	63.800	61.950	63.210	49.164	4,531,174
2022-07-26	67.090	67.940	64.950	65.200	50.711	2,055,798
2022-07-25	69.640	71.990	66.810	67.150	52.228	1,500,553
2022-07-22	70.840	72.580	68.710	70.010	54.453	900,027
2022-07-21	71.210	72.780	69.880	71.200	55.378	1,430,204
2022-07-20	71.020	71.950	68.730	70.020	54.460	1,498,472
2022-07-19	69.980	71.660	68.300	71.170	55.355	900,687
2022-07-18	67.000	70.650	66.520	70.100	54.523	1,211,461
2022-07-15	68.340	69.900	66.210	66.450	51.684	718,694
2022-07-14	65.430	69.490	64.510	67.220	52.282	864,732
2022-07-13	68.320	69.450	65.150	65.610	51.030	1,150,850
2022-07-12	68.760	70.990	65.620	68.710	53.441	1,182,346
2022-07-11	70.270	72.800	67.410	68.300	53.122	1,458,589
2022-07-08	68.450	74.000	67.990	70.030	54.468	1,406,414
2022-07-07	67.450	68.820	66.310	68.310	53.130	855,758
2022-07-06	68.050	69.500	66.140	67.650	52.617	980,467
2022-07-05	68.290	70.180	65.440	68.040	52.920	903,812
2022-07-04	81.010	83.140	80.260	81.630	52.677	913,900
2022-07-01	81.850	83.530	81.100	82.240	53.071	675,223
2022-06-30	81.200	83.250	79.000	81.500	52.593	1,212,372
2022-06-29	84.240	84.910	80.310	81.200	52.400	1,257,914
2022-06-28	84.090	84.890	81.670	84.600	54.594	896,554
2022-06-27	82.200	84.350	80.460	83.990	54.200	1,205,893
2022-06-24	78.490	83.500	78.460	82.290	53.103	1,282,390
2022-06-23	76.910	79.100	75.550	78.500	50.657	1,961,652
2022-06-22	81.910	82.020	76.780	76.920	49.638	1,939,680
2022-06-21	82.110	85.000	80.010	81.200	52.400	916,384
2022-06-20	83.880	84.010	81.520	82.090	52.974	999,446
2022-06-17	81.710	84.200	80.530	83.640	53.974	1,235,789
2022-06-16	79.480	83.870	79.050	81.860	52.825	1,483,702
2022-06-15	83.660	84.120	79.490	79.520	51.315	1,153,667
2022-06-14	85.350	85.360	81.000	83.910	54.148	1,156,641
2022-06-13	83.000	87.110	82.000	86.060	55.536	1,247,533
2022-06-10	77.000	83.380	76.850	82.980	53.548	1,406,039
2022-06-09	79.930	81.000	77.100	77.570	50.057	782,566
2022-06-08	81.490	81.950	79.500	80.400	51.883	1,117,584
2022-06-07	79.880	81.990	78.170	81.450	52.561	1,486,363
2022-06-06	84.000	84.000	78.710	79.610	51.373	1,728,848
2022-06-02	75.600	82.530	75.200	80.150	51.722	1,676,265
2022-06-01	76.000	77.490	75.220	76.090	49.102	1,127,894
2022-05-31	75.700	77.500	74.610	75.390	48.650	924,418
2022-05-30	74.950	77.390	73.600	75.700	48.850	898,768
2022-05-27	73.660	75.290	73.120	73.500	47.431	844,279
2022-05-26	71.260	75.440	70.390	74.130	47.837	1,169,938
2022-05-25	69.620	71.580	68.070	71.390	46.069	800,389
2022-05-24	73.190	73.410	69.510	69.600	44.914	653,729
2022-05-23	74.420	75.000	72.650	73.850	47.656	767,888
2022-05-20	74.440	75.220	72.530	75.110	48.470	732,867
2022-05-19	70.700	74.040	70.330	73.720	47.573	796,792
2022-05-18	71.680	73.770	70.570	71.700	46.269	730,491
2022-05-17	71.020	75.600	69.680	71.680	46.256	1,199,360
2022-05-16	71.590	73.180	70.900	71.600	46.204	679,364
2022-05-13	71.810	72.800	70.300	71.590	46.198	793,192
2022-05-12	73.300	73.300	70.200	71.750	46.301	1,066,530
2022-05-11	68.800	74.010	68.000	73.700	47.560	2,684,998
2022-05-10	65.900	69.930	64.540	68.800	44.398	1,413,718

← NewerPage 18 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.