Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	79.000	80.990	75.800	77.670	50.122	1,691,851
2022-01-28	78.900	81.600	78.000	78.230	50.483	481,713
2022-01-27	81.550	83.500	79.810	79.930	51.580	474,962
2022-01-26	79.620	83.310	79.620	82.850	53.464	942,007
2022-01-25	76.700	82.050	76.700	79.620	51.380	2,036,620
2022-01-24	82.350	82.700	71.200	81.300	52.464	3,539,436
2022-01-21	86.990	87.470	84.100	84.390	54.458	262,094
2022-01-20	86.730	87.880	85.860	86.970	56.123	332,431
2022-01-19	88.680	88.800	86.000	87.660	56.568	340,714
2022-01-18	85.480	87.860	84.690	87.080	56.194	613,140
2022-01-17	83.690	86.460	82.880	85.300	55.045	668,625
2022-01-14	85.010	85.750	82.000	83.500	53.884	1,586,642
2022-01-13	86.000	87.750	84.800	85.590	55.232	309,168
2022-01-12	83.490	86.460	82.940	86.330	55.710	865,008
2022-01-11	86.840	86.840	82.760	82.850	53.464	533,469
2022-01-10	86.010	87.600	85.260	85.990	55.491	923,342
2022-01-07	89.000	89.580	85.360	86.010	55.503	850,032
2022-01-06	88.790	90.500	88.210	88.660	57.213	426,276
2022-01-05	90.100	92.460	88.200	88.800	57.304	708,559
2022-01-04	92.100	92.260	89.810	90.860	58.633	638,292
2021-12-31	92.000	93.290	90.190	92.120	59.446	549,849
2021-12-30	95.760	99.500	91.670	92.150	59.466	908,238
2021-12-29	91.030	97.960	89.590	95.750	61.789	1,376,213
2021-12-28	88.020	92.300	88.020	91.320	58.930	1,018,955
2021-12-27	88.300	89.390	86.420	88.020	56.801	353,872
2021-12-24	90.000	91.470	87.000	88.010	56.794	1,057,386
2021-12-23	91.060	91.490	90.030	90.100	58.143	833,957
2021-12-22	95.380	95.990	91.820	93.290	60.201	1,067,951
2021-12-21	95.130	97.050	95.000	95.380	61.550	276,408
2021-12-20	97.830	98.820	95.170	95.600	61.692	409,543
2021-12-17	101.86	101.86	97.580	97.830	63.131	844,035
2021-12-16	102.19	102.60	99.520	102.07	65.867	420,366
2021-12-15	104.10	105.67	99.800	101.18	65.293	766,702
2021-12-14	104.00	106.33	103.30	105.50	68.081	404,431
2021-12-13	102.25	105.58	100.50	105.22	67.900	916,408
2021-12-10	97.990	102.44	96.850	101.49	65.493	657,838
2021-12-09	100.44	100.44	97.580	98.000	63.241	311,904
2021-12-08	97.490	100.44	97.040	99.120	63.963	467,887
2021-12-07	99.570	100.58	94.890	98.000	63.241	1,004,362
2021-12-06	102.94	102.94	99.500	99.500	64.209	669,663
2021-12-03	103.25	105.48	100.68	102.80	66.338	808,040
2021-12-02	105.07	106.10	102.26	102.86	66.377	825,651
2021-12-01	99.000	107.58	99.000	105.68	68.197	2,623,564
2021-11-30	101.00	102.20	98.810	99.110	63.957	437,407
2021-11-29	96.150	100.85	96.150	100.28	64.712	1,138,371
2021-11-26	97.950	97.950	95.860	96.300	62.144	413,647
2021-11-25	99.000	99.010	95.330	98.000	63.241	880,022
2021-11-24	96.380	98.550	94.900	97.340	62.815	892,022
2021-11-23	101.00	102.25	95.950	96.300	62.144	1,421,652
2021-11-22	100.00	104.43	99.070	100.73	65.002	976,294
2021-11-19	96.560	101.95	95.010	100.00	64.531	1,823,919
2021-11-18	98.260	99.800	94.940	95.610	61.698	735,729
2021-11-17	96.000	98.500	95.000	97.260	62.763	853,843
2021-11-16	95.300	96.530	93.350	95.800	61.821	987,698
2021-11-15	94.270	99.490	94.160	94.200	60.789	1,390,808
2021-11-12	90.520	96.230	90.000	94.500	60.982	1,502,632
2021-11-11	89.670	91.880	89.330	90.960	58.698	492,622
2021-11-10	91.500	92.500	90.310	90.600	58.465	524,358
2021-11-09	93.000	93.000	90.000	91.500	59.046	1,181,602
2021-11-08	95.010	97.180	90.000	91.300	58.917	1,240,309

← NewerPage 20 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.