Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	27.080	27.540	26.620	27.160	26.445	7,715,485
2025-10-21	26.930	27.300	26.390	27.210	26.494	13,038,595
2025-10-20	27.730	28.100	27.500	27.640	26.913	7,771,257
2025-10-17	28.520	28.640	27.180	27.220	26.504	9,381,552
2025-10-16	28.800	28.850	28.280	28.430	27.682	7,236,927
2025-10-15	28.150	29.000	27.920	28.920	28.159	10,938,226
2025-10-14	30.040	30.410	27.800	27.930	27.195	18,603,596
2025-10-13	28.500	30.020	28.500	29.890	29.104	10,983,334
2025-10-10	32.060	32.060	30.450	30.530	29.727	13,056,667
2025-10-09	31.910	32.680	31.370	32.240	31.392	15,386,619
2025-09-30	31.200	32.180	31.150	31.910	31.070	14,342,349
2025-09-29	30.550	31.480	30.340	31.040	30.223	10,967,091
2025-09-26	31.360	31.450	30.580	30.650	29.844	14,804,703
2025-09-25	32.000	32.320	31.500	31.650	30.817	13,744,377
2025-09-24	31.410	32.110	30.930	31.910	31.070	18,065,521
2025-09-23	32.410	32.820	30.460	31.400	30.574	25,465,050
2025-09-22	32.830	33.230	31.820	32.670	31.810	19,764,609
2025-09-19	33.010	33.800	32.170	32.460	31.606	25,525,172
2025-09-18	31.190	34.800	30.930	33.020	32.151	42,946,422
2025-09-17	30.040	32.110	29.820	31.190	30.369	27,188,741
2025-09-16	29.410	30.660	29.410	30.300	29.503	22,250,041
2025-09-15	29.400	30.090	28.970	29.450	28.675	22,609,855
2025-09-12	29.800	30.170	29.300	29.400	28.627	19,408,092
2025-09-11	28.100	30.350	27.870	30.020	29.230	28,160,855
2025-09-10	28.260	28.980	28.120	28.270	27.526	14,676,510
2025-09-09	28.900	28.970	28.100	28.350	27.604	15,843,076
2025-09-08	27.900	29.200	27.880	28.990	28.227	27,027,748
2025-09-05	26.060	27.790	25.920	27.720	26.991	23,982,412
2025-09-04	27.190	27.500	25.430	25.880	25.199	25,002,997
2025-09-03	28.590	28.600	26.900	27.200	26.484	28,998,158
2025-09-02	27.490	29.000	26.800	28.630	27.877	41,506,637
2025-09-01	27.220	27.660	27.000	27.280	26.562	13,986,288
2025-08-29	27.530	27.950	26.960	27.200	26.484	16,548,552
2025-08-28	26.540	27.450	26.150	27.420	26.699	21,879,530
2025-08-27	27.250	27.970	26.670	26.710	26.007	24,882,436
2025-08-26	27.260	27.290	26.930	27.150	26.436	14,813,735
2025-08-25	27.070	27.630	26.800	27.420	26.553	22,059,490
2025-08-22	26.640	27.090	26.470	27.040	26.185	18,917,988
2025-08-21	27.630	27.790	26.540	26.670	25.826	18,735,865
2025-08-20	27.000	27.250	26.750	27.150	26.291	15,651,204
2025-08-19	27.000	27.370	26.420	27.110	26.252	23,863,578
2025-08-18	27.370	27.600	26.740	27.060	26.204	29,717,280
2025-08-15	25.350	27.570	25.210	27.200	26.340	42,296,798
2025-08-14	25.350	25.420	24.750	25.070	24.277	13,936,358
2025-08-13	25.300	25.500	25.000	25.320	24.519	14,757,596
2025-08-12	25.160	25.390	24.950	25.240	24.442	10,999,996
2025-08-11	24.630	25.280	24.630	25.170	24.374	14,869,096
2025-08-08	24.780	24.880	24.460	24.560	23.783	8,312,136
2025-08-07	24.910	25.090	24.600	24.840	24.054	10,593,662
2025-08-06	25.150	25.230	24.850	25.000	24.209	14,728,276
2025-08-05	24.350	25.050	24.300	25.020	24.228	17,981,690
2025-08-04	23.450	24.350	23.380	24.350	23.580	12,614,130
2025-08-01	23.310	23.710	23.280	23.550	22.805	7,460,500
2025-07-31	23.610	23.950	23.210	23.330	22.592	11,413,257
2025-07-30	24.040	24.260	23.500	23.720	22.970	11,251,968
2025-07-29	24.000	24.140	23.830	24.050	23.289	9,028,403
2025-07-28	24.100	24.460	24.000	24.130	23.367	10,336,242
2025-07-25	23.830	24.390	23.720	24.030	23.270	11,458,700
2025-07-24	23.300	23.880	23.300	23.800	23.047	11,130,186
2025-07-23	23.720	23.730	23.240	23.290	22.553	12,258,468

← NewerPage 5 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.