Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	21.010	21.590	20.880	21.290	20.336	9,137,848
2025-04-22	21.000	21.100	20.690	20.700	19.772	5,341,978
2025-04-21	20.680	21.080	20.500	21.060	20.116	5,603,364
2025-04-18	20.830	20.870	20.480	20.670	19.743	4,487,513
2025-04-17	20.850	21.190	20.800	20.830	19.896	5,298,322
2025-04-16	21.670	21.880	20.770	21.150	20.202	7,045,712
2025-04-15	22.310	22.450	21.730	21.870	20.890	4,699,612
2025-04-14	23.030	23.030	22.080	22.210	21.214	5,251,022
2025-04-11	21.720	22.620	21.610	22.210	21.214	5,498,625
2025-04-10	22.200	22.670	21.960	22.010	21.023	7,464,577
2025-04-09	20.420	21.790	19.370	21.580	20.613	8,551,172
2025-04-08	21.020	21.890	20.380	20.900	19.963	10,719,908
2025-04-07	23.510	24.350	20.090	20.100	19.199	10,632,763
2025-04-03	25.210	25.630	24.920	25.110	23.984	3,312,324
2025-04-02	25.090	25.620	25.020	25.450	24.309	3,391,140
2025-04-01	25.250	25.440	25.070	25.110	23.984	3,226,559
2025-03-31	25.390	25.580	24.720	25.260	24.128	4,693,540
2025-03-28	25.870	26.260	25.600	25.640	24.491	3,834,987
2025-03-27	25.940	26.470	25.540	25.920	24.758	5,169,813
2025-03-26	25.760	26.600	25.600	25.970	24.806	4,025,781
2025-03-25	26.090	26.300	25.540	25.690	24.538	4,655,311
2025-03-24	26.950	27.050	25.500	26.110	24.940	6,892,067
2025-03-21	28.080	28.260	26.840	26.950	25.742	8,472,818
2025-03-20	28.410	29.100	27.750	28.300	27.031	7,627,387
2025-03-19	28.100	28.640	27.860	28.450	27.175	7,166,367
2025-03-18	28.000	28.370	27.710	28.220	26.955	8,226,973
2025-03-17	28.000	28.160	27.010	28.100	26.840	13,842,661
2025-03-14	28.750	29.420	28.210	29.300	27.987	7,197,049
2025-03-13	29.860	30.010	28.290	28.690	27.404	11,137,288
2025-03-12	30.450	30.880	30.080	30.100	28.751	7,961,013
2025-03-11	29.750	30.660	29.580	30.450	29.085	9,091,088
2025-03-10	30.400	30.680	29.650	30.130	28.779	7,035,907
2025-03-07	30.280	30.560	29.760	30.260	28.904	9,444,780
2025-03-06	30.190	30.760	30.020	30.290	28.932	11,963,586
2025-03-05	29.130	30.210	28.960	30.190	28.837	11,577,194
2025-03-04	27.460	30.200	27.270	29.270	27.958	14,294,765
2025-03-03	28.100	28.690	27.330	27.760	26.516	9,209,860
2025-02-28	30.340	30.380	27.610	27.850	26.602	15,421,910
2025-02-27	31.450	31.650	29.860	30.340	28.980	17,575,818
2025-02-26	30.090	32.360	29.510	31.800	30.374	24,143,988
2025-02-25	29.300	30.420	29.150	29.890	28.550	10,752,630
2025-02-24	30.970	31.160	29.650	30.200	28.846	13,323,636
2025-02-21	29.900	30.820	29.330	30.490	29.123	14,616,100
2025-02-20	29.690	30.960	29.690	29.910	28.569	22,049,232
2025-02-19	26.550	30.090	26.360	29.690	28.359	23,935,049
2025-02-18	26.470	27.390	26.320	26.570	25.379	8,993,541
2025-02-17	26.420	26.940	26.180	26.650	25.455	5,758,367
2025-02-14	26.450	26.850	26.250	26.620	25.427	5,380,196
2025-02-13	27.560	27.600	26.470	26.560	25.369	7,498,546
2025-02-12	26.890	27.740	26.650	27.620	26.382	8,747,228
2025-02-11	27.000	27.390	26.520	27.000	25.790	6,895,460
2025-02-10	27.130	27.210	26.400	27.060	25.847	7,398,384
2025-02-07	27.250	27.640	26.770	27.230	26.009	9,648,515
2025-02-06	25.700	28.000	25.580	27.250	26.028	14,162,681
2025-02-05	25.480	26.350	25.270	25.730	24.577	6,670,260
2025-01-27	26.210	26.450	24.930	25.010	23.889	5,942,400
2025-01-24	25.400	26.300	25.330	26.260	25.083	6,482,120
2025-01-23	25.530	26.500	25.060	25.550	24.405	8,373,500
2025-01-22	25.790	25.790	24.900	25.230	24.099	4,354,589
2025-01-21	25.470	26.180	24.960	25.910	24.749	4,870,091

← NewerPage 7 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.