Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	25.660	25.880	25.090	25.250	24.118	4,593,051
2025-01-17	25.680	26.140	25.350	25.400	24.261	5,475,514
2025-01-16	26.390	26.500	25.590	25.760	24.605	7,519,744
2025-01-15	25.700	26.500	25.310	26.290	25.111	10,481,244
2025-01-14	24.300	25.720	24.070	25.670	24.519	9,578,426
2025-01-13	23.360	24.990	23.150	24.370	23.278	11,005,009
2025-01-10	23.010	24.460	23.010	23.590	22.533	7,639,020
2025-01-09	23.090	23.490	23.000	23.170	22.131	4,010,892
2025-01-08	23.400	23.560	22.250	23.240	22.198	4,412,226
2025-01-07	22.900	23.580	22.900	23.470	22.418	4,369,980
2025-01-06	22.540	23.020	22.090	22.860	21.835	4,532,260
2025-01-03	24.000	24.030	22.460	22.580	21.568	4,492,392
2025-01-02	24.720	24.970	23.380	23.720	22.657	3,993,676
2024-12-31	25.530	25.880	24.710	24.720	23.612	3,446,640
2024-12-30	25.640	26.400	25.120	25.650	24.500	3,432,665
2024-12-27	26.370	26.400	25.780	25.890	24.729	4,216,848
2024-12-26	26.180	26.880	26.020	26.380	25.197	4,598,902
2024-12-25	26.460	26.460	25.710	26.160	24.987	2,947,292
2024-12-24	25.730	26.430	25.600	26.400	25.217	4,998,301
2024-12-23	26.540	26.600	25.470	25.560	24.414	4,197,376
2024-12-20	26.200	26.750	26.010	26.410	25.226	3,655,060
2024-12-19	26.120	26.370	25.880	26.220	25.045	3,548,780
2024-12-18	26.440	26.720	26.020	26.430	25.245	4,503,814
2024-12-17	27.030	27.330	26.250	26.380	25.197	7,768,440
2024-12-16	28.560	28.580	26.950	27.200	25.981	11,623,821
2024-12-13	27.550	29.600	27.310	28.580	27.299	17,301,989
2024-12-12	28.100	28.440	27.450	27.640	26.401	7,790,826
2024-12-11	27.880	28.540	27.260	28.380	27.108	9,156,146
2024-12-10	27.990	28.910	27.540	28.000	26.745	14,599,901
2024-12-09	26.810	27.800	26.580	26.910	25.704	6,927,171
2024-12-06	27.230	27.300	26.180	26.920	25.713	8,523,479
2024-12-05	26.360	27.980	26.060	27.230	26.009	11,539,725
2024-12-04	25.950	26.800	25.910	26.270	25.092	6,413,948
2024-12-03	26.100	26.750	25.850	26.160	24.987	7,300,962
2024-12-02	25.390	26.370	24.980	26.230	25.054	8,905,078
2024-11-29	23.800	25.300	23.750	24.900	23.784	5,986,809
2024-11-28	24.170	24.300	23.750	23.860	22.790	2,816,528
2024-11-27	23.240	24.340	23.130	24.300	23.211	3,256,559
2024-11-26	23.870	24.210	23.400	23.510	22.456	3,047,256
2024-11-25	23.490	24.050	23.270	23.950	22.876	3,667,420
2024-11-22	24.950	25.110	23.420	23.420	22.370	5,724,058
2024-11-21	25.450	25.590	24.750	24.950	23.832	4,340,940
2024-11-20	25.210	25.700	25.000	25.600	24.452	4,883,158
2024-11-19	24.460	25.270	24.210	25.270	24.137	3,953,716
2024-11-18	25.050	25.240	24.060	24.270	23.182	5,127,987
2024-11-15	25.680	25.970	25.000	25.040	23.918	5,391,571
2024-11-14	26.950	27.150	25.690	25.810	24.653	5,144,957
2024-11-13	27.000	27.200	26.360	27.050	25.837	5,788,947
2024-11-12	28.130	28.280	26.880	27.260	26.038	5,708,678
2024-11-11	27.130	28.490	26.900	28.170	26.907	6,290,913
2024-11-08	27.790	28.580	26.900	27.290	26.067	8,906,154
2024-11-07	26.560	27.500	26.300	27.490	26.258	9,116,377
2024-11-06	26.300	27.370	26.200	26.550	25.360	9,756,776
2024-11-05	25.680	26.650	25.000	26.350	25.169	7,949,856
2024-11-04	24.500	26.050	24.080	25.550	24.405	6,548,380
2024-11-01	25.800	25.900	24.720	24.800	23.688	5,508,186
2024-10-31	26.000	26.300	25.640	25.920	24.758	5,862,593
2024-10-30	26.450	26.900	25.600	25.900	24.739	5,529,911
2024-10-29	26.730	27.720	26.460	26.520	25.331	7,811,747
2024-10-28	27.030	27.270	26.160	26.760	25.560	4,831,341

← NewerPage 8 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.