Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	25.300	25.490	23.360	24.050	23.816	15,045,308
2026-07-17	26.750	26.870	25.000	25.000	24.757	16,606,926
2026-07-16	26.880	27.500	26.600	26.780	26.520	13,261,344
2026-07-15	27.240	27.760	26.430	27.470	27.203	11,836,308
2026-07-14	27.760	28.180	26.140	27.170	26.906	15,222,964
2026-07-13	28.560	28.800	27.490	27.640	27.371	16,201,349
2026-07-10	29.900	31.250	28.980	28.980	28.698	17,670,728
2026-07-09	29.150	30.120	27.980	29.900	29.610	19,817,742
2026-07-08	30.700	30.850	28.600	29.120	28.837	25,552,610
2026-07-07	30.630	31.490	29.800	31.170	30.867	31,227,041
2026-07-06	31.770	31.780	30.010	30.700	30.402	24,006,001
2026-07-03	30.600	32.090	30.260	31.530	31.224	27,731,395
2026-07-02	30.480	31.500	29.890	30.440	30.144	25,508,428
2026-07-01	27.090	31.500	27.010	30.580	30.283	44,459,633
2026-06-30	26.210	27.200	25.930	27.010	26.748	17,488,403
2026-06-29	26.500	26.670	25.130	26.340	26.084	20,155,240
2026-06-26	27.770	28.090	26.300	26.330	26.074	17,229,069
2026-06-25	29.180	29.300	27.110	28.070	27.797	30,432,846
2026-06-24	29.660	29.900	28.690	29.250	28.966	18,422,930
2026-06-23	30.600	30.680	28.500	29.940	29.649	26,809,960
2026-06-22	33.250	33.990	29.720	30.730	30.431	43,627,752
2026-06-18	32.470	33.180	31.750	32.810	32.491	26,326,919
2026-06-17	32.270	33.060	31.800	32.430	32.115	26,847,654
2026-06-16	32.400	32.500	31.710	32.090	31.778	27,459,655
2026-06-15	29.170	32.540	29.070	32.190	31.877	45,443,821
2026-06-12	30.210	31.290	28.900	28.900	28.619	28,949,074
2026-06-11	30.050	30.430	29.050	29.850	29.560	19,978,807
2026-06-10	29.710	31.470	29.590	30.210	29.917	27,887,366
2026-06-09	29.600	30.120	29.100	30.030	29.738	23,980,182
2026-06-08	28.150	30.450	28.050	29.390	29.104	30,427,054
2026-06-05	28.550	29.710	26.400	29.000	28.718	27,733,232
2026-06-04	28.700	29.680	28.280	28.620	28.342	15,043,013
2026-06-03	28.150	30.490	27.910	29.000	28.718	25,986,563
2026-06-02	27.680	28.480	27.490	28.060	27.787	15,156,228
2026-06-01	28.220	28.500	27.350	27.420	27.154	15,858,750
2026-05-29	29.560	30.600	28.120	28.570	28.292	19,019,395
2026-05-28	29.200	29.820	28.660	29.600	28.821	12,739,435
2026-05-27	30.070	30.420	29.030	29.210	28.442	14,318,631
2026-05-26	30.760	30.930	29.440	30.070	29.279	17,059,222
2026-05-25	31.330	31.350	30.400	30.830	30.019	17,759,072
2026-05-22	30.060	31.570	29.550	31.180	30.360	23,663,407
2026-05-21	30.430	31.410	29.800	29.860	29.074	20,793,845
2026-05-20	30.550	30.630	29.620	30.180	29.386	12,469,058
2026-05-19	30.580	30.890	29.860	30.700	29.892	16,564,695
2026-05-18	30.590	31.260	30.270	30.710	29.902	20,125,740
2026-05-15	28.650	31.460	28.550	30.470	29.668	28,669,952
2026-05-14	29.500	29.570	28.430	28.490	27.740	10,878,904
2026-05-13	29.240	29.380	28.850	29.260	28.490	8,802,331
2026-05-12	30.160	30.200	29.150	29.290	28.519	10,676,106
2026-05-11	29.830	30.400	29.400	30.000	29.211	13,306,641
2026-05-08	29.870	30.400	29.640	29.830	29.045	14,910,093
2026-05-07	28.210	30.650	28.040	29.850	29.065	24,386,647
2026-05-06	28.500	28.970	28.020	28.220	27.478	13,836,725
2026-04-30	28.300	28.590	28.100	28.340	27.594	10,868,729
2026-04-29	26.970	28.870	26.750	28.580	27.828	16,358,820
2026-04-28	27.560	27.970	26.710	26.910	26.202	11,774,365
2026-04-27	26.790	28.220	26.620	27.900	27.166	14,698,728
2026-04-24	27.380	27.450	26.310	26.520	25.822	18,329,776
2026-04-23	28.070	28.160	27.360	27.460	26.738	9,530,499
2026-04-22	27.960	28.250	27.770	28.070	27.332	7,356,592

← NewerPage 2 of 3 · 121 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.