State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.160 | 5.370 | 5.160 | 5.340 | 5.287 | 55,383,746 |
| 2023-04-27 | 5.220 | 5.300 | 5.140 | 5.230 | 5.179 | 49,780,056 |
| 2023-04-26 | 4.850 | 4.900 | 4.810 | 4.880 | 4.832 | 9,133,748 |
| 2023-04-25 | 4.920 | 4.940 | 4.800 | 4.850 | 4.802 | 12,728,135 |
| 2023-04-24 | 4.940 | 4.960 | 4.880 | 4.920 | 4.872 | 9,550,260 |
| 2023-04-21 | 5.090 | 5.100 | 4.920 | 4.930 | 4.882 | 16,630,557 |
| 2023-04-20 | 5.200 | 5.200 | 5.060 | 5.090 | 5.040 | 12,812,023 |
| 2023-04-19 | 5.240 | 5.250 | 5.180 | 5.190 | 5.139 | 7,351,460 |
| 2023-04-18 | 5.250 | 5.250 | 5.190 | 5.240 | 5.188 | 11,053,911 |
| 2023-04-17 | 5.160 | 5.240 | 5.130 | 5.230 | 5.179 | 13,418,281 |
| 2023-04-14 | 5.150 | 5.180 | 5.140 | 5.160 | 5.109 | 7,080,326 |
| 2023-04-13 | 5.190 | 5.200 | 5.130 | 5.140 | 5.089 | 8,524,769 |
| 2023-04-12 | 5.170 | 5.200 | 5.140 | 5.180 | 5.129 | 7,706,200 |
| 2023-04-11 | 5.220 | 5.240 | 5.150 | 5.180 | 5.129 | 12,159,600 |
| 2023-04-10 | 5.250 | 5.280 | 5.210 | 5.210 | 5.159 | 9,368,000 |
| 2023-04-07 | 5.220 | 5.250 | 5.210 | 5.230 | 5.179 | 7,860,532 |
| 2023-04-06 | 5.270 | 5.280 | 5.210 | 5.230 | 5.179 | 8,107,180 |
| 2023-04-04 | 5.290 | 5.310 | 5.240 | 5.270 | 5.218 | 9,846,469 |
| 2023-04-03 | 5.230 | 5.300 | 5.210 | 5.290 | 5.238 | 11,308,730 |
| 2023-03-31 | 5.260 | 5.270 | 5.200 | 5.230 | 5.179 | 7,294,338 |
| 2023-03-30 | 5.200 | 5.250 | 5.180 | 5.240 | 5.188 | 7,699,859 |
| 2023-03-29 | 5.270 | 5.290 | 5.210 | 5.220 | 5.169 | 8,750,398 |
| 2023-03-28 | 5.350 | 5.370 | 5.240 | 5.270 | 5.218 | 11,249,078 |
| 2023-03-27 | 5.260 | 5.340 | 5.220 | 5.320 | 5.268 | 15,027,303 |
| 2023-03-24 | 5.240 | 5.280 | 5.220 | 5.280 | 5.228 | 9,675,963 |
| 2023-03-23 | 5.230 | 5.250 | 5.200 | 5.240 | 5.188 | 8,056,815 |
| 2023-03-22 | 5.250 | 5.280 | 5.200 | 5.250 | 5.198 | 10,527,742 |
| 2023-03-21 | 5.200 | 5.260 | 5.180 | 5.250 | 5.198 | 10,509,581 |
| 2023-03-20 | 5.170 | 5.260 | 5.160 | 5.200 | 5.149 | 11,593,727 |
| 2023-03-17 | 5.090 | 5.220 | 5.080 | 5.170 | 5.119 | 13,710,232 |
| 2023-03-16 | 5.120 | 5.130 | 5.050 | 5.050 | 5.000 | 9,130,700 |
| 2023-03-15 | 5.080 | 5.150 | 5.060 | 5.130 | 5.080 | 12,417,900 |
| 2023-03-14 | 5.170 | 5.200 | 5.000 | 5.040 | 4.990 | 15,598,586 |
| 2023-03-13 | 5.150 | 5.210 | 5.120 | 5.170 | 5.119 | 10,249,097 |
| 2023-03-10 | 5.220 | 5.220 | 5.140 | 5.160 | 5.109 | 8,131,915 |
| 2023-03-09 | 5.290 | 5.290 | 5.210 | 5.220 | 5.169 | 8,340,466 |
| 2023-03-08 | 5.260 | 5.290 | 5.220 | 5.280 | 5.228 | 11,076,109 |
| 2023-03-07 | 5.280 | 5.370 | 5.240 | 5.240 | 5.188 | 20,104,995 |
| 2023-03-06 | 5.220 | 5.300 | 5.220 | 5.270 | 5.218 | 13,733,665 |
| 2023-03-03 | 5.270 | 5.280 | 5.210 | 5.240 | 5.188 | 10,191,100 |
| 2023-03-02 | 5.210 | 5.250 | 5.210 | 5.230 | 5.179 | 10,565,988 |
| 2023-03-01 | 5.160 | 5.230 | 5.150 | 5.220 | 5.169 | 12,734,969 |
| 2023-02-28 | 5.100 | 5.190 | 5.100 | 5.160 | 5.109 | 7,811,900 |
| 2023-02-27 | 5.140 | 5.150 | 5.050 | 5.100 | 5.050 | 10,544,601 |
| 2023-02-24 | 5.140 | 5.160 | 5.100 | 5.130 | 5.080 | 6,813,400 |
| 2023-02-23 | 5.150 | 5.170 | 5.120 | 5.140 | 5.089 | 9,554,700 |
| 2023-02-22 | 5.170 | 5.220 | 5.130 | 5.130 | 5.080 | 10,522,610 |
| 2023-02-21 | 5.180 | 5.210 | 5.160 | 5.200 | 5.149 | 10,405,301 |
| 2023-02-20 | 5.140 | 5.190 | 5.090 | 5.180 | 5.129 | 14,688,320 |
| 2023-02-17 | 5.190 | 5.220 | 5.100 | 5.110 | 5.060 | 14,878,562 |
| 2023-02-16 | 5.250 | 5.390 | 5.150 | 5.190 | 5.139 | 25,060,128 |
| 2023-02-15 | 5.270 | 5.290 | 5.230 | 5.280 | 5.228 | 11,803,260 |
| 2023-02-14 | 5.180 | 5.320 | 5.170 | 5.290 | 5.238 | 26,518,017 |
| 2023-02-13 | 5.170 | 5.220 | 5.150 | 5.180 | 5.129 | 12,671,198 |
| 2023-02-10 | 5.170 | 5.220 | 5.130 | 5.170 | 5.119 | 10,636,388 |
| 2023-02-09 | 5.090 | 5.180 | 5.080 | 5.180 | 5.129 | 10,619,693 |
| 2023-02-08 | 5.150 | 5.160 | 5.100 | 5.110 | 5.060 | 7,187,200 |
| 2023-02-07 | 5.140 | 5.160 | 5.110 | 5.150 | 5.099 | 7,282,900 |
| 2023-02-06 | 5.160 | 5.180 | 5.110 | 5.140 | 5.089 | 8,999,920 |
| 2023-02-03 | 5.170 | 5.180 | 5.100 | 5.160 | 5.109 | 9,933,400 |
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.