State Grid Yingda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.490	4.490	4.220	4.240	4.240	18,273,300
2024-01-19	4.530	4.540	4.460	4.480	4.480	9,471,900
2024-01-18	4.610	4.650	4.400	4.540	4.540	19,223,499
2024-01-17	4.710	4.740	4.630	4.650	4.650	9,337,000
2024-01-16	4.710	4.750	4.640	4.710	4.710	7,931,280
2024-01-15	4.670	4.730	4.670	4.710	4.710	6,713,175
2024-01-12	4.700	4.740	4.680	4.690	4.690	8,661,986
2024-01-11	4.640	4.720	4.630	4.700	4.700	7,426,723
2024-01-10	4.640	4.700	4.580	4.650	4.650	8,724,154
2024-01-09	4.670	4.690	4.610	4.640	4.640	8,264,400
2024-01-08	4.750	4.750	4.640	4.650	4.650	11,650,100
2024-01-05	4.780	4.810	4.730	4.750	4.750	9,071,755
2024-01-04	4.790	4.810	4.740	4.780	4.780	9,460,800
2024-01-03	4.760	4.810	4.750	4.800	4.800	10,785,486
2024-01-02	4.760	4.810	4.740	4.760	4.760	20,369,900
2023-12-29	4.780	4.820	4.750	4.770	4.770	15,752,649
2023-12-28	4.670	4.800	4.660	4.790	4.790	14,114,000
2023-12-27	4.620	4.690	4.600	4.680	4.680	11,625,800
2023-12-26	4.680	4.680	4.590	4.610	4.610	10,189,900
2023-12-25	4.660	4.710	4.650	4.680	4.680	10,612,400
2023-12-22	4.700	4.710	4.600	4.680	4.680	15,003,053
2023-12-21	4.650	4.710	4.610	4.700	4.700	10,438,600
2023-12-20	4.730	4.750	4.660	4.660	4.660	10,939,211
2023-12-19	4.740	4.760	4.700	4.720	4.720	8,618,600
2023-12-18	4.800	4.810	4.720	4.730	4.730	10,287,466
2023-12-15	4.820	4.860	4.790	4.800	4.800	8,121,225
2023-12-14	4.830	4.890	4.830	4.830	4.830	8,985,690
2023-12-13	4.820	4.860	4.800	4.830	4.830	7,185,890
2023-12-12	4.790	4.850	4.780	4.830	4.830	7,778,812
2023-12-11	4.730	4.820	4.670	4.810	4.810	12,360,817
2023-12-08	4.800	4.830	4.740	4.750	4.750	8,945,818
2023-12-07	4.760	4.820	4.720	4.800	4.800	8,123,657
2023-12-06	4.750	4.800	4.730	4.760	4.760	7,923,858
2023-12-05	4.850	4.850	4.760	4.760	4.760	8,828,405
2023-12-04	4.860	4.870	4.830	4.840	4.840	7,353,402
2023-12-01	4.840	4.860	4.820	4.850	4.850	8,836,285
2023-11-30	4.850	4.880	4.800	4.840	4.840	9,025,600
2023-11-29	4.900	4.900	4.830	4.840	4.840	7,647,990
2023-11-28	4.850	4.900	4.840	4.880	4.880	8,646,900
2023-11-27	4.830	4.860	4.800	4.840	4.840	8,204,502
2023-11-24	4.880	4.890	4.840	4.850	4.850	8,859,475
2023-11-23	4.850	4.900	4.840	4.880	4.880	10,556,200
2023-11-22	4.910	4.940	4.860	4.870	4.870	11,450,827
2023-11-21	4.930	4.970	4.930	4.930	4.930	11,328,400
2023-11-20	4.940	4.960	4.910	4.930	4.930	10,595,400
2023-11-17	4.910	4.960	4.910	4.930	4.930	7,880,800
2023-11-16	4.970	4.970	4.910	4.920	4.920	10,406,424
2023-11-15	4.960	4.990	4.950	4.970	4.970	12,102,114
2023-11-14	4.920	4.980	4.910	4.950	4.950	14,039,271
2023-11-13	4.900	4.920	4.870	4.920	4.920	9,480,831
2023-11-10	4.910	4.920	4.870	4.900	4.900	9,109,200
2023-11-09	4.900	4.950	4.890	4.920	4.920	10,405,800
2023-11-08	4.940	4.960	4.890	4.920	4.920	12,861,700
2023-11-07	4.980	4.980	4.930	4.960	4.960	12,750,900
2023-11-06	4.940	4.980	4.900	4.980	4.980	17,591,127
2023-11-03	4.870	4.920	4.840	4.870	4.870	9,650,700
2023-11-02	4.940	4.960	4.830	4.850	4.850	10,209,400
2023-11-01	4.940	4.960	4.890	4.920	4.920	10,825,444
2023-10-31	4.950	4.950	4.890	4.900	4.900	9,176,287
2023-10-30	4.880	4.950	4.850	4.930	4.930	14,084,863

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.