State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.280 | 5.290 | 5.150 | 5.150 | 5.099 | 12,574,807 |
| 2023-02-01 | 5.140 | 5.230 | 5.130 | 5.220 | 5.169 | 13,698,822 |
| 2023-01-31 | 5.140 | 5.150 | 5.100 | 5.130 | 5.080 | 9,489,555 |
| 2023-01-30 | 5.170 | 5.210 | 5.140 | 5.150 | 5.099 | 14,783,300 |
| 2023-01-20 | 5.160 | 5.190 | 5.120 | 5.150 | 5.099 | 11,970,092 |
| 2023-01-19 | 5.060 | 5.180 | 5.040 | 5.160 | 5.109 | 14,263,259 |
| 2023-01-18 | 5.050 | 5.140 | 5.040 | 5.090 | 5.040 | 12,014,992 |
| 2023-01-17 | 5.050 | 5.060 | 5.000 | 5.050 | 5.000 | 9,278,032 |
| 2023-01-16 | 4.950 | 5.100 | 4.940 | 5.050 | 5.000 | 19,101,345 |
| 2023-01-13 | 4.900 | 4.960 | 4.900 | 4.940 | 4.891 | 5,160,900 |
| 2023-01-12 | 4.930 | 4.940 | 4.880 | 4.900 | 4.852 | 4,743,671 |
| 2023-01-11 | 4.950 | 4.970 | 4.900 | 4.910 | 4.862 | 5,455,656 |
| 2023-01-10 | 4.920 | 5.010 | 4.920 | 4.940 | 4.891 | 6,358,410 |
| 2023-01-09 | 4.980 | 5.010 | 4.940 | 4.940 | 4.891 | 6,769,200 |
| 2023-01-06 | 4.900 | 5.020 | 4.890 | 4.960 | 4.911 | 9,590,421 |
| 2023-01-05 | 4.890 | 4.930 | 4.880 | 4.920 | 4.872 | 6,161,294 |
| 2023-01-04 | 4.910 | 4.930 | 4.880 | 4.890 | 4.842 | 6,794,072 |
| 2023-01-03 | 4.860 | 4.920 | 4.820 | 4.910 | 4.862 | 7,401,258 |
| 2022-12-30 | 4.840 | 4.860 | 4.800 | 4.840 | 4.792 | 4,819,751 |
| 2022-12-29 | 4.840 | 4.880 | 4.830 | 4.830 | 4.783 | 3,296,572 |
| 2022-12-28 | 4.840 | 4.890 | 4.830 | 4.870 | 4.822 | 4,963,264 |
| 2022-12-27 | 4.870 | 4.880 | 4.830 | 4.850 | 4.802 | 5,723,921 |
| 2022-12-26 | 4.790 | 4.860 | 4.760 | 4.850 | 4.802 | 5,744,707 |
| 2022-12-23 | 4.760 | 4.820 | 4.740 | 4.790 | 4.743 | 5,471,620 |
| 2022-12-22 | 4.870 | 4.870 | 4.730 | 4.780 | 4.733 | 5,999,786 |
| 2022-12-21 | 4.910 | 4.910 | 4.800 | 4.830 | 4.783 | 6,229,131 |
| 2022-12-20 | 4.840 | 4.920 | 4.840 | 4.870 | 4.822 | 5,907,400 |
| 2022-12-19 | 5.000 | 5.020 | 4.830 | 4.860 | 4.812 | 13,471,997 |
| 2022-12-16 | 5.050 | 5.060 | 4.970 | 5.000 | 4.951 | 10,768,845 |
| 2022-12-15 | 5.030 | 5.070 | 5.030 | 5.070 | 5.020 | 6,617,528 |
| 2022-12-14 | 5.050 | 5.080 | 5.030 | 5.040 | 4.990 | 9,286,200 |
| 2022-12-13 | 5.050 | 5.090 | 5.050 | 5.060 | 5.010 | 8,964,800 |
| 2022-12-12 | 5.130 | 5.180 | 5.060 | 5.080 | 5.030 | 14,735,920 |
| 2022-12-09 | 5.200 | 5.210 | 5.120 | 5.140 | 5.089 | 18,080,453 |
| 2022-12-08 | 5.290 | 5.300 | 5.190 | 5.190 | 5.139 | 16,379,880 |
| 2022-12-07 | 5.380 | 5.430 | 5.280 | 5.290 | 5.238 | 24,136,345 |
| 2022-12-06 | 5.390 | 5.580 | 5.370 | 5.390 | 5.337 | 34,600,272 |
| 2022-12-05 | 5.250 | 5.540 | 5.220 | 5.460 | 5.406 | 52,177,313 |
| 2022-12-02 | 5.210 | 5.250 | 5.180 | 5.200 | 5.149 | 9,345,742 |
| 2022-12-01 | 5.250 | 5.280 | 5.210 | 5.210 | 5.159 | 13,002,007 |
| 2022-11-30 | 5.230 | 5.310 | 5.180 | 5.190 | 5.139 | 15,593,855 |
| 2022-11-29 | 5.140 | 5.260 | 5.140 | 5.230 | 5.179 | 18,512,879 |
| 2022-11-28 | 5.110 | 5.200 | 5.010 | 5.180 | 5.129 | 14,350,511 |
| 2022-11-25 | 5.130 | 5.180 | 5.110 | 5.160 | 5.109 | 7,794,479 |
| 2022-11-24 | 5.210 | 5.230 | 5.120 | 5.140 | 5.089 | 11,367,428 |
| 2022-11-23 | 5.100 | 5.280 | 5.090 | 5.220 | 5.169 | 18,461,500 |
| 2022-11-22 | 5.140 | 5.170 | 5.070 | 5.100 | 5.050 | 11,759,417 |
| 2022-11-21 | 5.150 | 5.170 | 5.100 | 5.140 | 5.089 | 8,820,416 |
| 2022-11-18 | 5.150 | 5.230 | 5.120 | 5.180 | 5.129 | 13,863,172 |
| 2022-11-17 | 5.150 | 5.170 | 5.100 | 5.160 | 5.109 | 10,943,749 |
| 2022-11-16 | 5.200 | 5.260 | 5.130 | 5.170 | 5.119 | 11,958,243 |
| 2022-11-15 | 5.080 | 5.260 | 5.060 | 5.210 | 5.159 | 19,681,167 |
| 2022-11-14 | 5.110 | 5.160 | 5.070 | 5.080 | 5.030 | 11,329,200 |
| 2022-11-11 | 5.150 | 5.180 | 5.100 | 5.100 | 5.050 | 12,681,392 |
| 2022-11-10 | 5.030 | 5.100 | 5.030 | 5.070 | 5.020 | 8,302,050 |
| 2022-11-09 | 5.120 | 5.120 | 5.050 | 5.070 | 5.020 | 7,417,438 |
| 2022-11-08 | 5.100 | 5.130 | 5.070 | 5.110 | 5.060 | 6,631,959 |
| 2022-11-07 | 5.120 | 5.180 | 5.090 | 5.110 | 5.060 | 10,286,175 |
| 2022-11-04 | 5.050 | 5.150 | 5.050 | 5.130 | 5.080 | 14,406,295 |
| 2022-11-03 | 4.980 | 5.040 | 4.970 | 5.010 | 4.961 | 6,123,638 |
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.