State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.990 | 4.000 | 3.940 | 3.960 | 3.960 | 13,459,780 |
| 2024-07-23 | 4.050 | 4.080 | 3.990 | 3.990 | 3.990 | 12,586,055 |
| 2024-07-22 | 4.080 | 4.110 | 4.030 | 4.060 | 4.060 | 12,212,200 |
| 2024-07-19 | 4.040 | 4.080 | 4.000 | 4.050 | 4.050 | 10,796,618 |
| 2024-07-18 | 4.010 | 4.070 | 3.960 | 4.060 | 4.060 | 10,134,694 |
| 2024-07-17 | 4.030 | 4.060 | 4.000 | 4.030 | 4.030 | 12,338,155 |
| 2024-07-16 | 4.130 | 4.140 | 4.070 | 4.090 | 4.090 | 10,593,499 |
| 2024-07-15 | 4.160 | 4.180 | 4.120 | 4.130 | 4.130 | 10,220,000 |
| 2024-07-12 | 4.200 | 4.250 | 4.170 | 4.180 | 4.180 | 10,195,700 |
| 2024-07-11 | 4.160 | 4.220 | 4.130 | 4.190 | 4.190 | 11,777,246 |
| 2024-07-10 | 4.160 | 4.180 | 4.090 | 4.110 | 4.110 | 8,738,907 |
| 2024-07-09 | 4.080 | 4.170 | 4.030 | 4.150 | 4.150 | 11,819,400 |
| 2024-07-08 | 4.210 | 4.210 | 4.050 | 4.080 | 4.080 | 14,870,859 |
| 2024-07-05 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2024-07-04 | 4.270 | 4.290 | 4.160 | 4.170 | 4.170 | 12,579,400 |
| 2024-07-03 | 4.300 | 4.330 | 4.250 | 4.250 | 4.250 | 11,088,400 |
| 2024-07-02 | 4.300 | 4.330 | 4.270 | 4.290 | 4.290 | 10,732,500 |
| 2024-07-01 | 4.330 | 4.400 | 4.300 | 4.310 | 4.310 | 14,110,771 |
| 2024-06-28 | 4.280 | 4.420 | 4.250 | 4.330 | 4.330 | 17,461,200 |
| 2024-06-27 | 4.350 | 4.350 | 4.250 | 4.260 | 4.260 | 10,385,317 |
| 2024-06-26 | 4.290 | 4.360 | 4.260 | 4.350 | 4.350 | 13,152,574 |
| 2024-06-25 | 4.360 | 4.390 | 4.250 | 4.290 | 4.290 | 17,032,514 |
| 2024-06-24 | 4.410 | 4.420 | 4.280 | 4.360 | 4.360 | 16,543,880 |
| 2024-06-21 | 4.410 | 4.480 | 4.370 | 4.420 | 4.420 | 13,289,435 |
| 2024-06-20 | 4.510 | 4.540 | 4.430 | 4.440 | 4.440 | 11,073,504 |
| 2024-06-19 | 4.590 | 4.590 | 4.520 | 4.530 | 4.530 | 10,543,929 |
| 2024-06-18 | 4.520 | 4.590 | 4.510 | 4.560 | 4.560 | 10,696,522 |
| 2024-06-17 | 4.500 | 4.600 | 4.460 | 4.530 | 4.530 | 13,895,400 |
| 2024-06-14 | 4.460 | 4.570 | 4.450 | 4.520 | 4.520 | 15,596,314 |
| 2024-06-13 | 4.530 | 4.550 | 4.480 | 4.490 | 4.490 | 11,612,950 |
| 2024-06-12 | 4.610 | 4.610 | 4.520 | 4.540 | 4.540 | 13,510,275 |
| 2024-06-11 | 4.580 | 4.650 | 4.550 | 4.600 | 4.600 | 11,247,394 |
| 2024-06-07 | 4.680 | 4.700 | 4.560 | 4.600 | 4.600 | 15,380,401 |
| 2024-06-06 | 4.700 | 4.730 | 4.630 | 4.650 | 4.650 | 16,410,000 |
| 2024-06-05 | 4.760 | 4.790 | 4.710 | 4.710 | 4.710 | 12,402,450 |
| 2024-06-04 | 4.680 | 4.760 | 4.610 | 4.750 | 4.750 | 15,581,600 |
| 2024-06-03 | 4.760 | 4.780 | 4.630 | 4.670 | 4.670 | 20,536,500 |
| 2024-05-31 | 4.840 | 4.870 | 4.780 | 4.790 | 4.790 | 11,142,500 |
| 2024-05-30 | 4.850 | 4.890 | 4.820 | 4.840 | 4.840 | 12,354,100 |
| 2024-05-29 | 4.850 | 4.920 | 4.820 | 4.840 | 4.840 | 14,413,501 |
| 2024-05-28 | 4.870 | 4.910 | 4.830 | 4.850 | 4.850 | 15,371,600 |
| 2024-05-27 | 4.790 | 4.880 | 4.780 | 4.870 | 4.870 | 19,131,650 |
| 2024-05-24 | 4.740 | 4.840 | 4.730 | 4.780 | 4.780 | 14,737,300 |
| 2024-05-23 | 4.840 | 4.850 | 4.730 | 4.750 | 4.750 | 17,442,799 |
| 2024-05-22 | 4.870 | 4.890 | 4.830 | 4.850 | 4.850 | 11,542,550 |
| 2024-05-21 | 4.910 | 4.930 | 4.840 | 4.860 | 4.860 | 10,844,499 |
| 2024-05-20 | 4.950 | 5.020 | 4.910 | 4.930 | 4.930 | 17,376,599 |
| 2024-05-17 | 4.900 | 4.960 | 4.860 | 4.950 | 4.950 | 13,761,200 |
| 2024-05-16 | 4.950 | 4.990 | 4.870 | 4.890 | 4.890 | 15,167,700 |
| 2024-05-15 | 5.050 | 5.080 | 4.950 | 4.960 | 4.960 | 16,948,100 |
| 2024-05-14 | 5.140 | 5.150 | 5.020 | 5.040 | 5.040 | 25,164,064 |
| 2024-05-13 | 5.000 | 5.150 | 4.960 | 5.100 | 5.100 | 32,264,190 |
| 2024-05-10 | 4.960 | 5.030 | 4.900 | 4.990 | 4.990 | 20,013,535 |
| 2024-05-09 | 4.860 | 4.970 | 4.860 | 4.940 | 4.940 | 15,113,300 |
| 2024-05-08 | 4.920 | 4.920 | 4.850 | 4.860 | 4.860 | 13,453,146 |
| 2024-05-07 | 4.930 | 4.930 | 4.880 | 4.920 | 4.920 | 17,317,460 |
| 2024-05-06 | 4.840 | 4.930 | 4.830 | 4.900 | 4.900 | 20,460,502 |
| 2024-04-30 | 4.830 | 4.850 | 4.750 | 4.780 | 4.780 | 16,980,582 |
| 2024-04-29 | 4.710 | 4.830 | 4.690 | 4.820 | 4.820 | 20,446,950 |
| 2024-04-26 | 4.560 | 4.730 | 4.540 | 4.720 | 4.720 | 23,584,480 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.0570 CNY |
| 2022-06-16 | 0.0660 CNY |
| 2021-06-18 | 0.0620 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.