Dongguan Yiheda Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	25.080	27.480	24.980	26.800	25.599	10,714,431
2024-10-24	25.600	25.760	24.860	25.030	23.908	4,968,486
2024-10-23	25.770	26.390	25.410	25.800	24.643	7,060,082
2024-10-22	25.530	26.230	25.310	25.660	24.510	7,429,192
2024-10-21	24.880	26.480	24.300	25.530	24.386	13,086,974
2024-10-18	22.830	25.000	22.730	24.290	23.201	9,024,472
2024-10-17	23.170	23.550	22.800	22.830	21.807	4,750,368
2024-10-16	22.950	23.560	22.700	23.090	22.055	4,847,116
2024-10-15	24.250	24.400	23.390	23.480	22.427	6,467,484
2024-10-14	23.800	24.450	23.210	24.150	23.067	7,400,523
2024-10-11	25.500	25.500	23.010	23.400	22.351	8,727,243
2024-10-10	26.550	26.650	25.000	25.500	24.357	10,625,964
2024-10-09	27.080	28.690	25.710	25.800	24.643	16,626,546
2024-10-08	30.210	30.210	26.700	29.660	28.330	22,297,112
2024-09-30	22.580	25.300	22.020	25.290	24.156	18,853,890
2024-09-27	19.570	21.870	19.390	21.090	20.145	13,469,686
2024-09-26	18.140	19.150	17.940	19.150	18.292	10,572,548
2024-09-25	18.090	18.450	17.850	17.920	17.117	6,592,352
2024-09-24	16.780	17.960	16.640	17.950	17.145	7,993,065
2024-09-23	16.980	16.990	16.600	16.680	15.932	3,647,970
2024-09-20	17.810	17.870	16.710	16.990	16.228	5,845,260
2024-09-19	17.580	17.930	17.250	17.670	16.878	3,628,012
2024-09-18	17.230	17.700	16.990	17.480	16.696	3,270,211
2024-09-13	17.500	17.590	17.000	17.010	16.247	2,669,604
2024-09-12	17.730	17.940	17.440	17.460	16.677	2,498,599
2024-09-11	17.640	17.820	17.400	17.690	16.897	2,816,720
2024-09-10	17.340	17.790	17.180	17.650	16.859	3,361,368
2024-09-09	17.170	17.420	17.030	17.320	16.544	2,416,948
2024-09-06	17.820	17.820	17.160	17.190	16.419	2,861,640
2024-09-05	17.390	17.900	17.390	17.720	16.926	2,748,540
2024-09-04	17.300	17.650	17.150	17.400	16.620	3,406,230
2024-09-03	17.080	17.550	16.880	17.430	16.649	3,577,373
2024-09-02	17.630	17.740	17.010	17.010	16.247	4,147,180
2024-08-30	17.340	18.080	17.130	17.700	16.907	5,859,600
2024-08-29	16.700	17.450	16.580	17.420	16.639	3,914,756
2024-08-28	16.610	17.040	16.480	16.700	15.951	2,090,879
2024-08-27	17.200	17.300	16.660	16.690	15.942	2,348,440
2024-08-26	17.090	17.440	16.760	17.330	16.553	2,046,580
2024-08-23	17.030	17.140	16.740	16.980	16.219	2,133,780
2024-08-22	17.760	17.770	17.070	17.130	16.362	2,517,960
2024-08-21	17.440	17.780	17.360	17.550	16.763	2,085,088
2024-08-20	18.150	18.250	17.450	17.540	16.754	3,181,128
2024-08-19	18.160	18.520	18.020	18.090	17.279	3,030,454
2024-08-16	18.380	18.700	18.140	18.220	17.403	3,575,320
2024-08-15	17.870	18.460	17.690	18.310	17.489	4,081,967
2024-08-14	18.200	18.310	17.880	17.990	17.184	2,735,244
2024-08-13	18.270	18.300	17.840	18.230	17.413	3,928,550
2024-08-12	18.990	18.990	18.150	18.350	17.527	5,464,980
2024-08-09	18.480	19.300	18.350	18.960	18.110	9,384,420
2024-08-08	18.550	18.600	18.020	18.270	17.451	3,566,316
2024-08-07	18.620	18.880	18.410	18.560	17.728	3,720,965
2024-08-06	18.870	19.060	18.190	18.610	17.776	7,616,046
2024-08-05	18.470	18.980	18.370	18.730	17.890	6,822,521
2024-08-02	18.880	19.170	18.470	18.600	17.766	4,849,593
2024-08-01	19.120	19.470	18.810	18.990	18.139	6,589,679
2024-07-31	17.600	19.410	17.470	19.300	18.435	9,397,477
2024-07-30	17.860	17.970	17.320	17.620	16.830	3,330,394
2024-07-29	18.050	18.130	17.690	17.840	17.040	2,605,288
2024-07-26	17.550	18.140	17.550	18.090	17.279	3,569,013
2024-07-25	17.070	17.920	16.980	17.490	16.706	3,110,736

← NewerPage 9 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.