State Grid Yingda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.880	4.950	4.850	4.930	4.930	14,084,863
2023-10-27	4.830	4.910	4.800	4.880	4.880	13,982,300
2023-10-26	4.800	4.830	4.740	4.820	4.820	11,310,372
2023-10-25	4.770	4.810	4.760	4.790	4.790	11,160,801
2023-10-24	4.660	4.770	4.630	4.740	4.740	11,912,126
2023-10-23	4.760	4.780	4.630	4.660	4.660	15,731,600
2023-10-20	4.760	4.850	4.750	4.780	4.780	9,352,773
2023-10-19	4.820	4.850	4.780	4.780	4.780	8,789,300
2023-10-18	4.900	4.900	4.820	4.830	4.830	9,615,000
2023-10-17	4.930	4.940	4.870	4.900	4.900	8,776,205
2023-10-16	4.900	4.930	4.870	4.900	4.900	8,626,200
2023-10-13	4.930	4.940	4.900	4.910	4.910	6,511,024
2023-10-12	4.890	4.970	4.890	4.940	4.940	12,593,669
2023-10-11	4.900	4.930	4.860	4.860	4.860	10,676,000
2023-10-10	4.940	4.960	4.890	4.910	4.910	9,367,056
2023-10-09	4.920	4.950	4.870	4.940	4.940	10,251,094
2023-09-28	4.920	4.960	4.920	4.930	4.930	10,184,974
2023-09-27	4.910	4.940	4.900	4.910	4.910	9,246,600
2023-09-26	4.940	4.950	4.900	4.900	4.900	9,673,100
2023-09-25	5.020	5.020	4.930	4.940	4.940	13,519,149
2023-09-22	4.950	5.030	4.950	5.020	5.020	10,684,320
2023-09-21	4.950	5.010	4.940	4.960	4.960	8,897,429
2023-09-20	5.010	5.010	4.970	4.970	4.970	7,726,005
2023-09-19	5.030	5.050	5.000	5.010	5.010	8,985,383
2023-09-18	5.070	5.070	4.950	5.040	5.040	15,773,033
2023-09-15	5.050	5.100	5.020	5.100	5.100	12,127,595
2023-09-14	5.040	5.060	5.020	5.040	5.040	7,831,585
2023-09-13	5.100	5.110	5.020	5.040	5.040	11,466,524
2023-09-12	5.090	5.120	5.070	5.110	5.110	10,727,900
2023-09-11	5.030	5.110	5.020	5.090	5.090	14,942,800
2023-09-08	5.070	5.080	5.020	5.030	5.030	12,242,800
2023-09-07	5.140	5.150	5.050	5.070	5.070	12,829,200
2023-09-06	5.110	5.150	5.080	5.140	5.140	9,987,825
2023-09-05	5.090	5.130	5.070	5.120	5.120	14,136,454
2023-09-04	5.070	5.120	5.050	5.110	5.110	16,544,300
2023-09-01	5.060	5.110	5.050	5.060	5.060	16,680,366
2023-08-31	5.120	5.140	5.050	5.060	5.060	18,379,346
2023-08-30	5.230	5.270	5.130	5.130	5.130	29,384,261
2023-08-29	5.340	5.380	5.230	5.260	5.260	39,021,494
2023-08-28	5.560	5.570	5.340	5.360	5.360	51,035,563
2023-08-25	5.100	5.210	5.080	5.120	5.120	14,073,938
2023-08-24	5.130	5.190	5.110	5.120	5.120	12,126,062
2023-08-23	5.190	5.210	5.130	5.130	5.130	10,332,500
2023-08-22	5.240	5.240	5.140	5.230	5.230	15,200,548
2023-08-21	5.260	5.330	5.180	5.190	5.190	20,105,000
2023-08-18	5.320	5.350	5.240	5.240	5.240	13,736,141
2023-08-17	5.310	5.350	5.250	5.320	5.320	17,570,108
2023-08-16	5.280	5.420	5.240	5.360	5.360	18,009,353
2023-08-15	5.290	5.350	5.250	5.320	5.320	16,348,201
2023-08-14	5.200	5.340	5.150	5.320	5.320	25,249,208
2023-08-11	5.530	5.530	5.290	5.300	5.300	37,264,016
2023-08-10	5.460	5.560	5.450	5.550	5.550	28,062,038
2023-08-09	5.500	5.530	5.450	5.490	5.490	27,890,209
2023-08-08	5.680	5.690	5.470	5.540	5.540	48,296,033
2023-08-07	5.930	5.940	5.640	5.670	5.670	81,090,259
2023-08-04	5.930	6.130	5.910	6.010	6.010	84,791,340
2023-08-03	5.800	5.920	5.720	5.860	5.860	34,772,950
2023-08-02	5.720	5.820	5.710	5.800	5.800	20,884,446
2023-08-01	5.790	5.800	5.690	5.750	5.750	22,583,105
2023-07-31	5.860	5.900	5.760	5.790	5.790	37,887,144

← NewerPage 13 of 21 · 1,217 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.