Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	23.600	24.030	23.510	23.720	22.970	11,887,392
2025-07-21	23.220	23.860	23.060	23.790	23.037	14,974,767
2025-07-18	23.200	23.220	22.950	23.210	22.476	8,510,408
2025-07-17	22.980	23.230	22.810	23.140	22.408	10,030,811
2025-07-16	22.920	23.180	22.780	22.950	22.224	9,428,290
2025-07-15	22.800	23.030	22.580	22.960	22.234	11,187,933
2025-07-14	22.820	23.050	22.720	22.840	22.117	9,647,776
2025-07-11	22.830	23.040	22.530	22.820	22.098	12,180,765
2025-07-10	22.220	22.960	22.140	22.710	21.992	12,344,036
2025-07-09	22.580	22.800	22.250	22.300	21.595	9,412,102
2025-07-08	21.890	22.750	21.860	22.490	21.779	11,597,154
2025-07-07	22.080	22.100	21.700	21.920	21.227	6,412,326
2025-07-04	22.360	22.520	22.070	22.090	21.391	6,457,269
2025-07-03	22.330	22.470	22.120	22.410	21.701	6,975,143
2025-07-02	22.730	22.800	22.200	22.310	21.604	6,584,849
2025-07-01	22.840	22.860	22.370	22.670	21.953	7,612,162
2025-06-30	22.750	23.010	22.720	22.860	22.137	9,019,407
2025-06-27	22.800	23.080	22.720	22.750	22.030	7,497,789
2025-06-26	22.950	23.350	22.700	22.770	22.050	10,456,288
2025-06-25	22.710	22.900	22.600	22.850	22.127	9,798,589
2025-06-24	22.280	22.900	22.070	22.820	22.098	12,286,919
2025-06-23	20.910	22.700	20.890	22.280	21.575	13,346,940
2025-06-20	21.520	21.720	21.050	21.110	20.442	5,412,685
2025-06-19	21.800	22.220	21.420	21.520	20.839	7,087,638
2025-06-18	21.660	21.950	21.390	21.850	21.159	5,715,040
2025-06-17	21.960	22.230	21.760	22.020	21.033	6,103,490
2025-06-16	21.660	22.020	21.580	21.960	20.976	4,097,644
2025-06-13	22.050	22.320	21.780	21.780	20.804	7,524,922
2025-06-12	21.980	22.660	21.700	22.280	21.281	10,087,400
2025-06-11	21.700	22.230	21.650	21.970	20.985	6,635,202
2025-06-10	21.940	21.990	21.330	21.620	20.651	6,659,332
2025-06-09	22.020	22.170	21.840	21.920	20.937	6,548,411
2025-06-06	22.210	22.300	21.850	21.920	20.937	5,511,852
2025-06-05	22.220	22.330	21.800	22.240	21.243	7,411,683
2025-06-04	22.160	22.190	21.850	22.100	21.109	6,287,990
2025-06-03	21.350	22.580	21.220	22.190	21.195	11,482,252
2025-05-30	22.160	22.170	21.330	21.480	20.517	7,220,040
2025-05-29	21.280	22.350	21.150	22.280	21.281	12,335,228
2025-05-28	20.940	21.570	20.880	21.300	20.345	10,754,512
2025-05-27	21.250	21.250	20.690	20.910	19.973	15,223,891
2025-05-26	22.070	22.280	21.880	22.200	21.205	5,226,974
2025-05-23	22.670	22.670	22.000	22.100	21.109	8,855,549
2025-05-22	23.050	23.100	22.470	22.540	21.530	6,086,638
2025-05-21	23.130	23.160	22.710	22.980	21.950	6,327,136
2025-05-20	23.170	23.390	22.800	23.130	22.093	7,268,891
2025-05-19	23.370	23.470	22.760	23.080	22.045	6,702,195
2025-05-16	23.200	23.850	23.070	23.380	22.332	8,883,108
2025-05-15	23.670	23.780	23.220	23.240	22.198	7,477,332
2025-05-14	23.390	24.280	23.260	23.770	22.704	17,803,964
2025-05-13	24.000	24.160	23.200	23.400	22.351	13,412,114
2025-05-12	23.500	23.780	23.390	23.620	22.561	10,014,273
2025-05-09	23.600	23.680	22.800	23.100	22.064	9,910,801
2025-05-08	23.200	23.940	23.090	23.690	22.628	14,995,139
2025-05-07	23.400	23.940	23.080	23.340	22.294	17,012,013
2025-05-06	23.370	23.640	22.810	23.170	22.131	21,351,725
2025-04-30	22.320	23.590	22.100	23.250	22.208	16,993,482
2025-04-29	20.970	22.360	20.760	22.000	21.014	18,514,040
2025-04-28	20.530	20.770	20.250	20.250	19.342	4,379,044
2025-04-25	20.780	20.950	20.500	20.680	19.753	4,195,640
2025-04-24	21.280	21.430	20.580	20.720	19.791	6,446,989

← NewerPage 6 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.