Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	28.250	28.450	27.890	28.090	27.351	8,596,534
2026-04-20	27.850	28.980	27.660	28.360	27.614	12,060,778
2026-04-17	27.250	28.060	27.030	27.850	27.117	10,047,941
2026-04-16	26.660	27.550	26.580	27.270	26.553	11,074,072
2026-04-15	26.430	27.100	26.160	26.590	25.890	9,303,542
2026-04-14	26.260	26.680	26.000	26.320	25.628	8,075,142
2026-04-13	25.280	26.500	25.280	26.120	25.433	10,633,066
2026-04-10	24.940	26.030	24.910	25.460	24.790	11,427,573
2026-04-09	24.680	24.850	24.390	24.630	23.982	6,979,991
2026-04-08	24.480	24.990	24.340	24.930	24.274	10,070,486
2026-04-07	23.630	24.040	23.480	23.980	23.349	6,924,030
2026-04-03	23.600	24.230	23.560	23.630	23.008	8,433,389
2026-04-02	23.290	23.840	23.080	23.610	22.989	9,665,413
2026-04-01	23.400	23.500	23.000	23.370	22.755	7,141,952
2026-03-31	22.880	23.320	22.700	22.830	22.229	6,613,208
2026-03-30	22.710	22.880	22.350	22.820	22.220	5,958,693
2026-03-27	22.710	23.220	22.620	23.070	22.463	7,879,924
2026-03-26	23.590	23.720	22.870	22.980	22.375	7,801,620
2026-03-25	23.700	24.020	23.490	23.660	23.038	8,121,756
2026-03-24	23.740	23.820	22.520	23.480	22.862	11,135,330
2026-03-23	24.050	24.200	22.850	23.120	22.512	11,765,812
2026-03-20	25.400	25.530	24.490	24.490	23.846	8,048,216
2026-03-19	25.650	25.900	25.070	25.170	24.508	8,662,442
2026-03-18	26.410	26.500	25.650	25.970	25.287	9,203,825
2026-03-17	26.900	27.500	26.180	26.180	25.491	22,562,562
2026-03-16	28.020	28.150	27.320	28.120	27.380	7,928,986
2026-03-13	28.580	28.770	27.860	28.070	27.332	7,589,207
2026-03-12	28.660	28.750	28.100	28.490	27.740	8,545,300
2026-03-11	28.570	29.450	28.570	28.790	28.033	15,474,701
2026-03-10	27.900	28.540	27.800	28.450	27.702	10,380,165
2026-03-09	27.610	27.670	26.550	27.370	26.650	13,175,228
2026-03-06	27.850	28.520	27.750	28.180	27.439	7,785,459
2026-03-05	27.700	28.780	27.500	27.980	27.244	13,387,383
2026-03-04	27.040	27.790	26.990	27.120	26.407	9,682,217
2026-03-03	28.920	29.100	27.270	27.400	26.679	15,656,403
2026-03-02	29.180	29.610	28.790	28.930	28.169	13,819,229
2026-02-27	30.110	30.320	29.650	29.940	29.152	11,353,337
2026-02-26	29.530	30.800	29.340	30.370	29.571	16,538,163
2026-02-25	29.160	29.750	28.950	29.530	28.753	11,243,393
2026-02-24	30.110	30.170	29.030	29.080	28.315	13,859,946
2026-02-13	30.040	30.290	29.550	29.570	28.792	10,100,757
2026-02-12	29.500	30.500	29.430	30.310	29.513	16,041,038
2026-02-11	29.310	29.940	29.020	29.430	28.656	14,063,711
2026-02-10	28.450	30.300	28.400	29.570	28.792	21,291,599
2026-02-09	27.880	28.670	27.660	28.510	27.760	11,554,303
2026-02-06	27.200	27.990	26.880	27.490	26.767	8,085,369
2026-02-05	27.850	27.990	26.960	27.280	26.562	8,476,229
2026-02-04	27.400	28.050	27.250	27.940	27.205	9,629,478
2026-02-03	26.740	27.470	26.540	27.420	26.699	8,439,865
2026-02-02	27.050	27.420	26.470	26.530	25.832	8,720,968
2026-01-30	27.360	27.600	26.390	27.090	26.377	9,831,811
2026-01-29	28.120	28.290	27.280	27.360	26.640	11,797,184
2026-01-28	28.630	28.730	27.820	28.270	27.526	12,925,378
2026-01-27	28.700	28.930	27.710	28.740	27.984	12,484,051
2026-01-26	28.990	29.350	28.380	28.760	28.003	16,489,734
2026-01-23	28.200	28.950	28.120	28.730	27.974	12,280,937
2026-01-22	28.350	28.580	28.020	28.160	27.419	10,348,771
2026-01-21	28.100	28.580	28.000	28.310	27.565	12,365,632
2026-01-20	27.950	28.390	27.640	27.950	27.215	11,820,674
2026-01-19	28.260	28.430	27.700	27.840	27.108	10,500,372

← NewerPage 3 of 5 · 243 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.