State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.600 | 5.850 | 5.560 | 5.830 | 5.830 | 38,617,395 |
| 2023-07-27 | 5.630 | 5.680 | 5.570 | 5.610 | 5.610 | 7,907,300 |
| 2023-07-26 | 5.710 | 5.750 | 5.630 | 5.660 | 5.660 | 10,074,113 |
| 2023-07-25 | 5.650 | 5.770 | 5.650 | 5.740 | 5.740 | 15,222,192 |
| 2023-07-24 | 5.520 | 5.660 | 5.480 | 5.620 | 5.620 | 15,780,790 |
| 2023-07-21 | 5.620 | 5.640 | 5.520 | 5.540 | 5.540 | 12,319,033 |
| 2023-07-20 | 5.750 | 5.770 | 5.600 | 5.620 | 5.620 | 14,230,635 |
| 2023-07-19 | 5.780 | 5.810 | 5.720 | 5.760 | 5.760 | 9,460,700 |
| 2023-07-18 | 5.750 | 5.780 | 5.700 | 5.760 | 5.760 | 11,334,041 |
| 2023-07-17 | 5.740 | 5.790 | 5.670 | 5.770 | 5.770 | 16,118,607 |
| 2023-07-14 | 5.770 | 5.820 | 5.730 | 5.750 | 5.750 | 13,523,764 |
| 2023-07-13 | 5.790 | 5.840 | 5.750 | 5.780 | 5.780 | 16,024,195 |
| 2023-07-12 | 5.810 | 5.970 | 5.760 | 5.780 | 5.780 | 29,793,719 |
| 2023-07-11 | 5.690 | 5.760 | 5.650 | 5.750 | 5.750 | 10,584,236 |
| 2023-07-10 | 5.690 | 5.750 | 5.670 | 5.680 | 5.680 | 9,060,924 |
| 2023-07-07 | 5.650 | 5.710 | 5.610 | 5.670 | 5.670 | 9,106,244 |
| 2023-07-06 | 5.680 | 5.710 | 5.650 | 5.670 | 5.670 | 9,228,282 |
| 2023-07-05 | 5.750 | 5.760 | 5.660 | 5.670 | 5.670 | 10,324,432 |
| 2023-07-04 | 5.780 | 5.840 | 5.750 | 5.750 | 5.750 | 11,930,569 |
| 2023-07-03 | 5.700 | 5.800 | 5.690 | 5.770 | 5.770 | 20,552,484 |
| 2023-06-30 | 5.750 | 5.770 | 5.680 | 5.700 | 5.700 | 12,812,648 |
| 2023-06-29 | 5.740 | 5.820 | 5.720 | 5.790 | 5.733 | 20,001,198 |
| 2023-06-28 | 5.750 | 5.750 | 5.660 | 5.730 | 5.674 | 12,530,900 |
| 2023-06-27 | 5.620 | 5.760 | 5.590 | 5.740 | 5.684 | 14,874,500 |
| 2023-06-26 | 5.670 | 5.680 | 5.540 | 5.590 | 5.535 | 13,113,700 |
| 2023-06-21 | 5.710 | 5.740 | 5.670 | 5.670 | 5.614 | 10,238,017 |
| 2023-06-20 | 5.730 | 5.760 | 5.690 | 5.700 | 5.644 | 9,159,680 |
| 2023-06-19 | 5.770 | 5.770 | 5.700 | 5.730 | 5.674 | 11,975,600 |
| 2023-06-16 | 5.700 | 5.770 | 5.680 | 5.750 | 5.693 | 15,240,641 |
| 2023-06-15 | 5.600 | 5.700 | 5.590 | 5.690 | 5.634 | 10,414,952 |
| 2023-06-14 | 5.680 | 5.710 | 5.590 | 5.600 | 5.545 | 11,047,300 |
| 2023-06-13 | 5.730 | 5.740 | 5.650 | 5.700 | 5.644 | 12,249,247 |
| 2023-06-12 | 5.560 | 5.800 | 5.470 | 5.720 | 5.664 | 24,025,637 |
| 2023-06-09 | 5.470 | 5.560 | 5.470 | 5.530 | 5.476 | 10,128,372 |
| 2023-06-08 | 5.490 | 5.540 | 5.430 | 5.500 | 5.446 | 9,602,709 |
| 2023-06-07 | 5.560 | 5.590 | 5.460 | 5.480 | 5.426 | 12,248,054 |
| 2023-06-06 | 5.710 | 5.740 | 5.560 | 5.570 | 5.515 | 14,519,800 |
| 2023-06-05 | 5.600 | 5.750 | 5.590 | 5.720 | 5.664 | 17,461,800 |
| 2023-06-02 | 5.600 | 5.650 | 5.600 | 5.610 | 5.555 | 10,154,600 |
| 2023-06-01 | 5.610 | 5.640 | 5.550 | 5.610 | 5.555 | 11,166,601 |
| 2023-05-31 | 5.550 | 5.640 | 5.540 | 5.570 | 5.515 | 11,598,370 |
| 2023-05-30 | 5.570 | 5.600 | 5.500 | 5.590 | 5.535 | 11,167,200 |
| 2023-05-29 | 5.580 | 5.620 | 5.530 | 5.590 | 5.535 | 11,791,686 |
| 2023-05-26 | 5.610 | 5.650 | 5.510 | 5.580 | 5.525 | 12,471,702 |
| 2023-05-25 | 5.610 | 5.690 | 5.570 | 5.650 | 5.594 | 13,813,751 |
| 2023-05-24 | 5.610 | 5.710 | 5.570 | 5.630 | 5.575 | 15,626,665 |
| 2023-05-23 | 5.690 | 5.720 | 5.610 | 5.620 | 5.565 | 14,818,681 |
| 2023-05-22 | 5.710 | 5.780 | 5.660 | 5.680 | 5.624 | 12,448,300 |
| 2023-05-19 | 5.710 | 5.760 | 5.670 | 5.690 | 5.634 | 13,575,902 |
| 2023-05-18 | 5.740 | 5.770 | 5.680 | 5.720 | 5.664 | 13,180,144 |
| 2023-05-17 | 5.690 | 5.760 | 5.660 | 5.730 | 5.674 | 15,937,057 |
| 2023-05-16 | 5.700 | 5.820 | 5.670 | 5.680 | 5.624 | 18,886,009 |
| 2023-05-15 | 5.640 | 5.720 | 5.570 | 5.720 | 5.664 | 21,211,591 |
| 2023-05-12 | 5.680 | 5.700 | 5.620 | 5.630 | 5.575 | 14,334,600 |
| 2023-05-11 | 5.670 | 5.760 | 5.630 | 5.700 | 5.644 | 26,172,015 |
| 2023-05-10 | 5.650 | 5.700 | 5.570 | 5.630 | 5.575 | 32,245,869 |
| 2023-05-09 | 5.600 | 5.850 | 5.580 | 5.670 | 5.614 | 44,720,500 |
| 2023-05-08 | 5.540 | 5.640 | 5.460 | 5.610 | 5.555 | 29,711,300 |
| 2023-05-05 | 5.570 | 5.590 | 5.480 | 5.540 | 5.486 | 24,124,294 |
| 2023-05-04 | 5.340 | 5.590 | 5.300 | 5.560 | 5.505 | 45,473,397 |
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.