State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.020 | 5.050 | 4.990 | 5.020 | 4.971 | 8,597,641 |
| 2022-11-01 | 4.850 | 5.030 | 4.810 | 5.020 | 4.971 | 15,035,768 |
| 2022-10-31 | 4.750 | 4.850 | 4.670 | 4.820 | 4.773 | 9,209,313 |
| 2022-10-28 | 4.960 | 4.980 | 4.710 | 4.740 | 4.693 | 12,473,179 |
| 2022-10-27 | 4.980 | 5.010 | 4.960 | 4.960 | 4.911 | 9,630,631 |
| 2022-10-26 | 4.970 | 5.050 | 4.950 | 4.980 | 4.931 | 12,332,760 |
| 2022-10-25 | 4.980 | 5.040 | 4.890 | 4.980 | 4.931 | 9,608,002 |
| 2022-10-24 | 5.070 | 5.150 | 4.970 | 5.000 | 4.951 | 11,425,324 |
| 2022-10-21 | 5.080 | 5.270 | 5.050 | 5.080 | 5.030 | 12,638,610 |
| 2022-10-20 | 5.040 | 5.090 | 4.970 | 5.030 | 4.981 | 8,938,097 |
| 2022-10-19 | 5.060 | 5.090 | 5.020 | 5.040 | 4.990 | 9,186,577 |
| 2022-10-18 | 5.070 | 5.080 | 5.010 | 5.050 | 5.000 | 8,768,326 |
| 2022-10-17 | 4.980 | 5.030 | 4.950 | 5.020 | 4.971 | 8,076,444 |
| 2022-10-14 | 4.940 | 5.020 | 4.940 | 4.980 | 4.931 | 9,556,100 |
| 2022-10-13 | 4.920 | 4.980 | 4.900 | 4.930 | 4.882 | 8,519,248 |
| 2022-10-12 | 4.800 | 4.950 | 4.750 | 4.950 | 4.901 | 11,632,866 |
| 2022-10-11 | 4.690 | 4.820 | 4.690 | 4.790 | 4.743 | 9,344,671 |
| 2022-10-10 | 4.720 | 4.790 | 4.650 | 4.670 | 4.624 | 9,604,856 |
| 2022-09-30 | 4.710 | 4.770 | 4.690 | 4.700 | 4.654 | 7,501,421 |
| 2022-09-29 | 4.820 | 4.870 | 4.690 | 4.710 | 4.664 | 8,967,920 |
| 2022-09-28 | 4.900 | 4.920 | 4.760 | 4.770 | 4.723 | 8,397,221 |
| 2022-09-27 | 4.820 | 4.970 | 4.820 | 4.900 | 4.852 | 7,813,293 |
| 2022-09-26 | 4.890 | 4.940 | 4.800 | 4.820 | 4.773 | 8,256,500 |
| 2022-09-23 | 5.000 | 5.060 | 4.910 | 4.940 | 4.891 | 10,000,453 |
| 2022-09-22 | 4.970 | 5.130 | 4.960 | 5.020 | 4.971 | 10,666,400 |
| 2022-09-21 | 4.980 | 5.030 | 4.900 | 5.010 | 4.961 | 7,238,165 |
| 2022-09-20 | 4.970 | 5.050 | 4.960 | 4.970 | 4.921 | 7,289,600 |
| 2022-09-19 | 4.980 | 5.000 | 4.890 | 4.950 | 4.901 | 9,933,960 |
| 2022-09-16 | 5.160 | 5.170 | 4.940 | 4.950 | 4.901 | 17,314,083 |
| 2022-09-15 | 5.300 | 5.300 | 5.100 | 5.150 | 5.099 | 15,099,951 |
| 2022-09-14 | 5.360 | 5.360 | 5.200 | 5.260 | 5.208 | 18,912,065 |
| 2022-09-13 | 5.530 | 5.540 | 5.410 | 5.420 | 5.367 | 15,761,124 |
| 2022-09-09 | 5.510 | 5.560 | 5.460 | 5.530 | 5.476 | 9,914,140 |
| 2022-09-08 | 5.540 | 5.600 | 5.510 | 5.510 | 5.456 | 10,167,315 |
| 2022-09-07 | 5.660 | 5.670 | 5.550 | 5.550 | 5.495 | 14,609,953 |
| 2022-09-06 | 5.460 | 5.680 | 5.440 | 5.670 | 5.614 | 22,322,150 |
| 2022-09-05 | 5.420 | 5.490 | 5.400 | 5.430 | 5.377 | 10,988,780 |
| 2022-09-02 | 5.400 | 5.470 | 5.370 | 5.410 | 5.357 | 11,457,752 |
| 2022-09-01 | 5.550 | 5.600 | 5.400 | 5.400 | 5.347 | 14,193,800 |
| 2022-08-31 | 5.680 | 5.720 | 5.540 | 5.540 | 5.486 | 18,847,235 |
| 2022-08-30 | 5.860 | 5.870 | 5.660 | 5.720 | 5.664 | 22,036,511 |
| 2022-08-29 | 5.610 | 5.810 | 5.530 | 5.800 | 5.743 | 22,196,440 |
| 2022-08-26 | 5.650 | 5.850 | 5.630 | 5.690 | 5.634 | 33,383,450 |
| 2022-08-25 | 5.690 | 5.710 | 5.470 | 5.570 | 5.515 | 18,622,981 |
| 2022-08-24 | 5.820 | 5.850 | 5.620 | 5.630 | 5.575 | 24,256,652 |
| 2022-08-23 | 5.740 | 5.860 | 5.720 | 5.820 | 5.763 | 20,361,164 |
| 2022-08-22 | 5.770 | 5.800 | 5.680 | 5.740 | 5.684 | 14,828,087 |
| 2022-08-19 | 5.770 | 5.840 | 5.720 | 5.760 | 5.703 | 20,127,771 |
| 2022-08-18 | 5.800 | 5.860 | 5.750 | 5.760 | 5.703 | 20,367,422 |
| 2022-08-17 | 5.700 | 5.850 | 5.680 | 5.820 | 5.763 | 26,678,258 |
| 2022-08-16 | 5.600 | 5.770 | 5.560 | 5.730 | 5.674 | 27,625,457 |
| 2022-08-15 | 5.530 | 5.610 | 5.490 | 5.600 | 5.545 | 14,997,518 |
| 2022-08-12 | 5.580 | 5.620 | 5.540 | 5.570 | 5.515 | 16,514,604 |
| 2022-08-11 | 5.460 | 5.640 | 5.430 | 5.630 | 5.575 | 28,510,826 |
| 2022-08-10 | 5.430 | 5.450 | 5.380 | 5.440 | 5.386 | 12,921,875 |
| 2022-08-09 | 5.470 | 5.550 | 5.450 | 5.460 | 5.406 | 15,300,384 |
| 2022-08-08 | 5.430 | 5.530 | 5.410 | 5.510 | 5.456 | 16,662,740 |
| 2022-08-05 | 5.460 | 5.480 | 5.370 | 5.470 | 5.416 | 20,135,578 |
| 2022-08-04 | 5.380 | 5.540 | 5.380 | 5.450 | 5.396 | 24,635,158 |
| 2022-08-03 | 5.380 | 5.530 | 5.300 | 5.300 | 5.248 | 22,626,637 |
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.