Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	68.680	69.440	65.010	66.350	42.817	1,528,174
2022-05-06	67.000	70.490	66.010	68.570	44.249	1,706,012
2022-05-05	65.340	70.180	65.030	68.640	44.294	1,987,767
2022-04-29	65.630	68.460	62.800	66.620	42.991	2,947,583
2022-04-28	63.200	66.900	62.500	65.630	42.352	2,141,595
2022-04-27	55.000	66.010	52.730	66.010	42.597	4,676,840
2022-04-26	53.500	61.220	53.060	55.010	35.499	4,204,366
2022-04-25	55.510	55.510	50.600	51.020	32.924	943,879
2022-04-22	57.000	57.000	54.220	56.280	36.318	360,908
2022-04-21	58.620	59.370	56.660	57.130	36.867	329,987
2022-04-20	59.080	60.670	58.510	59.150	38.170	388,644
2022-04-19	61.230	61.390	57.860	60.330	38.932	597,543
2022-04-18	60.130	61.800	58.140	60.690	39.164	461,465
2022-04-15	59.800	60.560	57.760	60.130	38.803	506,197
2022-04-14	62.000	62.580	58.650	60.150	38.816	920,505
2022-04-13	58.310	62.290	56.970	61.600	39.751	1,608,543
2022-04-12	58.900	58.900	56.200	58.310	37.628	715,508
2022-04-11	59.780	60.080	56.760	57.360	37.015	433,445
2022-04-08	59.240	61.020	58.780	60.380	38.964	547,274
2022-04-07	61.360	62.330	59.200	59.240	38.228	761,870
2022-04-06	63.980	64.130	61.250	62.000	40.010	844,217
2022-04-01	64.340	65.040	63.000	64.130	41.384	593,792
2022-03-31	65.870	65.870	63.500	64.350	41.526	450,148
2022-03-30	63.280	65.500	62.360	65.360	42.178	522,180
2022-03-29	65.280	65.280	62.630	62.650	40.429	361,591
2022-03-28	66.800	67.590	63.610	65.500	42.268	940,072
2022-03-25	68.940	69.290	66.510	67.600	43.623	670,474
2022-03-24	67.680	69.190	65.530	68.930	44.482	771,003
2022-03-23	66.050	67.970	64.530	67.680	43.675	1,079,795
2022-03-22	67.340	67.780	64.830	66.050	42.623	1,464,480
2022-03-21	65.170	68.190	64.520	67.760	43.727	2,594,131
2022-03-18	66.800	67.260	64.200	65.250	42.107	471,049
2022-03-17	65.810	68.270	65.490	67.200	43.365	1,479,434
2022-03-16	63.810	67.000	61.160	65.820	42.475	1,779,688
2022-03-15	65.250	66.240	62.350	63.580	41.029	1,510,477
2022-03-14	67.900	67.900	65.500	66.260	42.759	833,829
2022-03-11	68.700	69.000	65.010	68.350	44.107	619,420
2022-03-10	73.410	73.600	69.220	69.460	44.824	1,562,980
2022-03-09	72.700	73.700	68.850	72.000	46.463	785,818
2022-03-08	73.350	74.500	71.300	72.550	46.817	658,762
2022-03-07	75.030	75.520	72.710	72.750	46.947	428,411
2022-03-04	76.450	76.560	75.010	75.040	48.424	334,337
2022-03-03	79.010	79.440	76.390	76.500	49.367	441,950
2022-03-02	79.060	79.220	77.220	79.000	50.980	484,931
2022-03-01	82.090	82.860	79.700	79.800	51.496	589,115
2022-02-28	83.000	83.000	80.880	82.200	53.045	363,712
2022-02-25	81.360	85.300	81.220	81.700	52.722	914,461
2022-02-24	83.000	84.800	80.560	81.490	52.587	585,374
2022-02-23	78.530	83.600	78.530	83.360	53.793	890,860
2022-02-22	77.390	79.400	76.000	78.780	50.838	562,112
2022-02-21	79.650	79.740	78.020	78.220	50.476	441,084
2022-02-18	78.510	80.160	78.120	78.670	50.767	489,372
2022-02-17	79.480	80.280	78.470	79.320	51.186	480,358
2022-02-16	79.560	79.980	76.920	79.230	51.128	633,954
2022-02-15	78.000	80.690	77.240	77.850	50.238	909,986
2022-02-14	75.250	78.550	74.200	77.680	50.128	1,028,851
2022-02-11	73.400	76.430	73.000	75.700	48.850	1,450,877
2022-02-10	75.200	78.200	73.100	73.560	47.469	2,661,649
2022-02-09	74.810	78.740	74.660	75.360	48.631	1,284,261
2022-02-08	76.940	77.900	72.490	74.800	48.269	2,001,752

← NewerPage 19 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.