Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	27.580	28.280	27.580	28.120	27.380	12,862,648
2026-01-15	27.140	27.480	27.000	27.480	26.757	7,097,502
2026-01-14	27.450	28.070	26.900	27.270	26.553	15,285,935
2026-01-13	28.200	28.230	27.200	27.370	26.650	13,353,688
2026-01-12	27.790	28.200	27.700	28.180	27.439	12,577,736
2026-01-09	27.280	27.980	27.150	27.690	26.962	10,836,672
2026-01-08	27.200	27.490	27.000	27.280	26.562	9,470,442
2026-01-07	27.450	27.570	27.020	27.250	26.533	10,950,110
2026-01-06	26.950	27.650	26.900	27.490	26.767	12,994,871
2026-01-05	26.470	26.990	26.460	26.970	26.260	9,656,781
2025-12-31	26.940	27.060	26.450	26.520	25.822	9,299,100
2025-12-30	26.220	27.070	26.220	26.940	26.231	12,888,633
2025-12-29	25.930	26.620	25.910	26.410	25.715	11,132,913
2025-12-26	26.000	26.350	25.650	26.000	25.316	8,992,428
2025-12-25	25.580	26.100	25.430	25.980	25.297	8,780,642
2025-12-24	25.160	25.650	25.160	25.520	24.849	6,897,767
2025-12-23	25.280	25.420	25.060	25.210	24.547	6,479,440
2025-12-22	24.980	25.440	24.820	25.260	24.595	7,053,766
2025-12-19	24.920	25.190	24.820	24.840	24.187	5,049,187
2025-12-18	24.980	25.280	24.730	24.730	24.079	5,604,115
2025-12-17	24.670	25.190	24.410	25.070	24.410	6,114,326
2025-12-16	24.980	25.100	24.390	24.670	24.021	6,981,280
2025-12-15	25.550	25.700	24.930	24.980	24.323	9,385,096
2025-12-12	25.460	25.880	25.370	25.880	25.199	10,359,811
2025-12-11	26.110	26.200	25.400	25.400	24.732	9,068,098
2025-12-10	26.150	26.390	25.800	26.120	25.433	6,857,394
2025-12-09	26.530	26.560	26.160	26.240	25.550	6,434,747
2025-12-08	26.730	26.730	26.450	26.560	25.861	10,212,069
2025-12-05	25.920	26.820	25.770	26.820	26.114	8,890,546
2025-12-04	25.890	26.280	25.690	25.970	25.287	8,195,240
2025-12-03	25.820	25.990	25.530	25.570	24.897	4,993,139
2025-12-02	25.880	26.140	25.660	25.920	25.238	5,889,502
2025-12-01	25.990	26.000	25.480	25.950	25.267	6,633,649
2025-11-28	25.250	25.630	25.200	25.500	24.829	3,914,000
2025-11-27	25.290	25.660	25.230	25.380	24.712	5,595,590
2025-11-26	25.420	25.630	25.180	25.230	24.566	5,461,064
2025-11-25	25.500	25.800	25.350	25.500	24.829	6,272,936
2025-11-24	25.210	25.500	24.950	25.350	24.683	5,439,070
2025-11-21	25.360	25.640	24.730	25.090	24.430	9,194,046
2025-11-20	26.020	26.120	25.380	25.400	24.732	6,818,495
2025-11-19	26.500	26.570	25.760	25.860	25.180	7,580,737
2025-11-18	26.840	26.980	26.240	26.440	25.744	6,241,194
2025-11-17	27.150	27.400	26.850	26.880	26.173	4,939,920
2025-11-14	27.310	27.770	27.130	27.210	26.494	5,973,116
2025-11-13	27.000	27.600	26.900	27.540	26.815	8,490,925
2025-11-12	27.070	27.300	26.700	26.990	26.280	5,201,372
2025-11-11	27.340	27.640	27.010	27.110	26.397	5,265,437
2025-11-10	27.580	27.810	27.080	27.330	26.611	5,498,900
2025-11-07	27.780	27.800	27.230	27.530	26.806	4,778,344
2025-11-06	27.450	28.060	27.230	27.810	27.078	6,394,534
2025-11-05	27.170	27.580	26.970	27.390	26.669	5,975,348
2025-11-04	28.290	28.380	27.140	27.430	26.708	10,173,067
2025-11-03	28.900	29.000	27.800	28.420	27.672	9,349,600
2025-10-31	28.310	28.980	28.250	28.760	28.003	9,483,863
2025-10-30	28.900	29.050	28.180	28.270	27.526	9,047,575
2025-10-29	27.980	29.170	27.970	28.910	28.149	13,590,332
2025-10-28	27.900	27.960	27.490	27.640	26.913	7,431,499
2025-10-27	28.190	28.530	27.710	27.910	27.176	9,626,934
2025-10-24	27.520	27.940	27.480	27.820	27.088	8,234,028
2025-10-23	27.020	27.420	26.440	27.400	26.679	7,484,455

← NewerPage 4 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.