State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.540 | 4.580 | 4.500 | 4.510 | 4.510 | 11,021,300 |
| 2024-04-24 | 4.540 | 4.570 | 4.480 | 4.560 | 4.560 | 10,525,100 |
| 2024-04-23 | 4.550 | 4.640 | 4.510 | 4.540 | 4.540 | 19,106,450 |
| 2024-04-22 | 4.820 | 4.830 | 4.510 | 4.560 | 4.560 | 36,119,005 |
| 2024-04-19 | 4.870 | 4.940 | 4.810 | 4.840 | 4.840 | 23,272,541 |
| 2024-04-18 | 4.930 | 4.990 | 4.880 | 4.940 | 4.940 | 24,151,147 |
| 2024-04-17 | 4.760 | 4.920 | 4.760 | 4.910 | 4.910 | 26,385,324 |
| 2024-04-16 | 4.870 | 4.960 | 4.760 | 4.780 | 4.780 | 27,558,600 |
| 2024-04-15 | 4.800 | 4.940 | 4.740 | 4.880 | 4.880 | 24,805,300 |
| 2024-04-12 | 4.850 | 4.850 | 4.780 | 4.780 | 4.780 | 11,416,865 |
| 2024-04-11 | 4.770 | 4.880 | 4.760 | 4.830 | 4.830 | 15,224,003 |
| 2024-04-10 | 4.810 | 4.840 | 4.730 | 4.760 | 4.760 | 10,415,963 |
| 2024-04-09 | 4.760 | 4.830 | 4.730 | 4.820 | 4.820 | 12,732,286 |
| 2024-04-08 | 4.780 | 4.830 | 4.740 | 4.760 | 4.760 | 12,086,473 |
| 2024-04-03 | 4.820 | 4.820 | 4.750 | 4.780 | 4.780 | 9,568,980 |
| 2024-04-02 | 4.790 | 4.820 | 4.740 | 4.810 | 4.810 | 9,476,200 |
| 2024-04-01 | 4.690 | 4.790 | 4.680 | 4.790 | 4.790 | 12,183,635 |
| 2024-03-29 | 4.590 | 4.660 | 4.580 | 4.660 | 4.660 | 6,026,130 |
| 2024-03-28 | 4.620 | 4.680 | 4.580 | 4.590 | 4.590 | 13,392,406 |
| 2024-03-27 | 4.710 | 4.730 | 4.620 | 4.630 | 4.630 | 10,668,499 |
| 2024-03-26 | 4.700 | 4.730 | 4.660 | 4.710 | 4.710 | 10,497,000 |
| 2024-03-25 | 4.740 | 4.790 | 4.700 | 4.700 | 4.700 | 12,617,675 |
| 2024-03-22 | 4.820 | 4.850 | 4.710 | 4.740 | 4.740 | 13,112,632 |
| 2024-03-21 | 4.860 | 4.900 | 4.810 | 4.840 | 4.840 | 10,783,560 |
| 2024-03-20 | 4.860 | 4.890 | 4.830 | 4.850 | 4.850 | 10,483,995 |
| 2024-03-19 | 4.930 | 4.950 | 4.860 | 4.860 | 4.860 | 13,970,200 |
| 2024-03-18 | 4.850 | 4.940 | 4.850 | 4.940 | 4.940 | 17,745,137 |
| 2024-03-15 | 4.830 | 4.890 | 4.810 | 4.880 | 4.880 | 15,334,030 |
| 2024-03-14 | 4.860 | 4.890 | 4.800 | 4.830 | 4.830 | 9,749,530 |
| 2024-03-13 | 4.850 | 4.880 | 4.820 | 4.840 | 4.840 | 12,071,800 |
| 2024-03-12 | 4.930 | 4.930 | 4.850 | 4.870 | 4.870 | 14,531,156 |
| 2024-03-11 | 4.810 | 4.900 | 4.810 | 4.890 | 4.890 | 14,792,033 |
| 2024-03-08 | 4.800 | 4.850 | 4.780 | 4.830 | 4.830 | 9,686,800 |
| 2024-03-07 | 4.900 | 4.920 | 4.800 | 4.800 | 4.800 | 13,291,167 |
| 2024-03-06 | 4.860 | 4.940 | 4.820 | 4.890 | 4.890 | 15,555,664 |
| 2024-03-05 | 4.860 | 4.910 | 4.810 | 4.860 | 4.860 | 16,228,600 |
| 2024-03-04 | 4.910 | 4.970 | 4.850 | 4.870 | 4.870 | 17,581,128 |
| 2024-03-01 | 4.830 | 4.920 | 4.810 | 4.890 | 4.890 | 21,265,368 |
| 2024-02-29 | 4.720 | 4.840 | 4.710 | 4.830 | 4.830 | 23,226,408 |
| 2024-02-28 | 4.760 | 4.880 | 4.730 | 4.740 | 4.740 | 33,769,365 |
| 2024-02-27 | 4.680 | 4.760 | 4.680 | 4.750 | 4.750 | 16,492,101 |
| 2024-02-26 | 4.680 | 4.750 | 4.660 | 4.690 | 4.690 | 19,355,662 |
| 2024-02-23 | 4.710 | 4.710 | 4.640 | 4.690 | 4.690 | 17,796,540 |
| 2024-02-22 | 4.670 | 4.730 | 4.650 | 4.710 | 4.710 | 14,735,225 |
| 2024-02-21 | 4.670 | 4.810 | 4.620 | 4.670 | 4.670 | 19,451,376 |
| 2024-02-20 | 4.660 | 4.720 | 4.610 | 4.690 | 4.690 | 15,412,510 |
| 2024-02-19 | 4.880 | 4.880 | 4.650 | 4.690 | 4.690 | 29,812,750 |
| 2024-02-08 | 4.740 | 4.990 | 4.670 | 4.830 | 4.830 | 42,692,205 |
| 2024-02-07 | 4.340 | 4.720 | 4.340 | 4.710 | 4.710 | 47,007,182 |
| 2024-02-06 | 3.870 | 4.380 | 3.870 | 4.360 | 4.360 | 28,249,036 |
| 2024-02-05 | 4.170 | 4.180 | 3.810 | 3.980 | 3.980 | 33,916,884 |
| 2024-02-02 | 4.390 | 4.410 | 4.060 | 4.200 | 4.200 | 26,085,461 |
| 2024-02-01 | 4.430 | 4.510 | 4.350 | 4.380 | 4.380 | 21,479,800 |
| 2024-01-31 | 4.510 | 4.580 | 4.400 | 4.440 | 4.440 | 18,719,429 |
| 2024-01-30 | 4.590 | 4.690 | 4.490 | 4.530 | 4.530 | 18,920,900 |
| 2024-01-29 | 4.770 | 4.770 | 4.630 | 4.650 | 4.650 | 24,028,112 |
| 2024-01-26 | 4.700 | 4.820 | 4.670 | 4.780 | 4.780 | 28,561,200 |
| 2024-01-25 | 4.590 | 4.730 | 4.560 | 4.730 | 4.730 | 33,759,245 |
| 2024-01-24 | 4.370 | 4.690 | 4.320 | 4.630 | 4.630 | 33,999,078 |
| 2024-01-23 | 4.240 | 4.370 | 4.180 | 4.340 | 4.340 | 13,208,846 |
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.