State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.580 | 5.590 | 5.320 | 5.380 | 5.327 | 31,894,974 |
| 2022-08-01 | 5.740 | 5.740 | 5.590 | 5.650 | 5.594 | 23,341,821 |
| 2022-07-29 | 5.680 | 5.930 | 5.660 | 5.740 | 5.684 | 37,091,769 |
| 2022-07-28 | 5.720 | 5.810 | 5.680 | 5.680 | 5.624 | 19,669,534 |
| 2022-07-27 | 5.750 | 5.750 | 5.630 | 5.700 | 5.644 | 18,821,373 |
| 2022-07-26 | 5.640 | 5.740 | 5.590 | 5.710 | 5.654 | 25,597,060 |
| 2022-07-25 | 5.950 | 6.000 | 5.620 | 5.640 | 5.585 | 43,410,235 |
| 2022-07-22 | 6.060 | 6.120 | 5.900 | 5.960 | 5.901 | 46,537,668 |
| 2022-07-21 | 6.080 | 6.260 | 6.030 | 6.110 | 6.050 | 76,884,627 |
| 2022-07-20 | 5.980 | 6.180 | 5.980 | 6.150 | 6.090 | 62,303,606 |
| 2022-07-19 | 6.060 | 6.130 | 5.910 | 5.970 | 5.911 | 35,466,145 |
| 2022-07-18 | 5.860 | 6.120 | 5.840 | 6.090 | 6.030 | 51,515,486 |
| 2022-07-15 | 5.960 | 6.040 | 5.860 | 5.870 | 5.812 | 43,904,351 |
| 2022-07-14 | 6.080 | 6.180 | 6.000 | 6.010 | 5.951 | 49,640,401 |
| 2022-07-13 | 6.200 | 6.230 | 6.030 | 6.060 | 6.000 | 70,164,617 |
| 2022-07-12 | 6.000 | 6.480 | 5.900 | 6.340 | 6.278 | 114,651,482 |
| 2022-07-11 | 5.820 | 6.220 | 5.810 | 6.030 | 5.971 | 77,519,805 |
| 2022-07-08 | 6.050 | 6.150 | 5.770 | 5.820 | 5.763 | 69,639,135 |
| 2022-07-07 | 5.960 | 6.480 | 5.920 | 6.100 | 6.040 | 95,695,737 |
| 2022-07-06 | 6.190 | 6.500 | 5.960 | 6.160 | 6.099 | 124,970,420 |
| 2022-07-05 | 6.300 | 6.560 | 6.160 | 6.180 | 6.119 | 174,473,992 |
| 2022-07-04 | 5.540 | 5.960 | 5.450 | 5.960 | 5.901 | 52,596,213 |
| 2022-07-01 | 5.230 | 5.470 | 5.140 | 5.420 | 5.367 | 39,991,769 |
| 2022-06-30 | 5.160 | 5.290 | 5.160 | 5.190 | 5.139 | 16,531,214 |
| 2022-06-29 | 5.310 | 5.330 | 5.140 | 5.160 | 5.109 | 18,372,198 |
| 2022-06-28 | 5.230 | 5.310 | 5.200 | 5.300 | 5.248 | 13,946,047 |
| 2022-06-27 | 5.280 | 5.330 | 5.210 | 5.230 | 5.179 | 15,066,760 |
| 2022-06-24 | 5.290 | 5.310 | 5.240 | 5.270 | 5.218 | 12,994,490 |
| 2022-06-23 | 5.120 | 5.280 | 5.100 | 5.260 | 5.208 | 18,159,008 |
| 2022-06-22 | 5.210 | 5.220 | 5.110 | 5.130 | 5.080 | 13,926,600 |
| 2022-06-21 | 5.250 | 5.280 | 5.150 | 5.200 | 5.149 | 17,223,428 |
| 2022-06-20 | 5.340 | 5.350 | 5.220 | 5.230 | 5.179 | 14,837,395 |
| 2022-06-17 | 5.170 | 5.350 | 5.150 | 5.300 | 5.248 | 23,395,314 |
| 2022-06-16 | 5.350 | 5.440 | 5.230 | 5.240 | 5.188 | 31,393,809 |
| 2022-06-15 | 5.400 | 5.690 | 5.340 | 5.520 | 5.400 | 58,783,346 |
| 2022-06-14 | 5.250 | 5.450 | 5.080 | 5.420 | 5.303 | 25,760,109 |
| 2022-06-13 | 5.230 | 5.320 | 5.200 | 5.270 | 5.156 | 12,068,900 |
| 2022-06-10 | 5.160 | 5.280 | 5.130 | 5.260 | 5.146 | 14,108,901 |
| 2022-06-09 | 5.240 | 5.270 | 5.120 | 5.160 | 5.048 | 12,664,565 |
| 2022-06-08 | 5.200 | 5.260 | 5.100 | 5.250 | 5.136 | 15,612,495 |
| 2022-06-07 | 5.270 | 5.300 | 5.170 | 5.200 | 5.087 | 20,049,251 |
| 2022-06-06 | 5.300 | 5.340 | 5.260 | 5.280 | 5.166 | 16,424,273 |
| 2022-06-02 | 5.240 | 5.320 | 5.200 | 5.290 | 5.175 | 12,456,801 |
| 2022-06-01 | 5.180 | 5.260 | 5.160 | 5.240 | 5.126 | 13,402,994 |
| 2022-05-31 | 5.120 | 5.260 | 5.100 | 5.240 | 5.126 | 27,162,274 |
| 2022-05-30 | 5.090 | 5.110 | 5.020 | 5.100 | 4.989 | 11,369,658 |
| 2022-05-27 | 5.160 | 5.170 | 5.010 | 5.040 | 4.931 | 10,665,500 |
| 2022-05-26 | 5.090 | 5.170 | 4.950 | 5.120 | 5.009 | 18,378,886 |
| 2022-05-25 | 4.830 | 5.100 | 4.830 | 5.090 | 4.980 | 15,948,800 |
| 2022-05-24 | 5.050 | 5.100 | 4.830 | 4.830 | 4.725 | 12,404,300 |
| 2022-05-23 | 5.110 | 5.110 | 5.010 | 5.050 | 4.941 | 9,491,675 |
| 2022-05-20 | 5.040 | 5.130 | 5.000 | 5.090 | 4.980 | 15,212,264 |
| 2022-05-19 | 4.810 | 5.040 | 4.790 | 4.990 | 4.882 | 19,248,162 |
| 2022-05-18 | 4.900 | 4.930 | 4.860 | 4.880 | 4.774 | 10,274,265 |
| 2022-05-17 | 4.860 | 4.870 | 4.810 | 4.860 | 4.755 | 8,727,096 |
| 2022-05-16 | 4.920 | 4.930 | 4.840 | 4.860 | 4.755 | 6,895,254 |
| 2022-05-13 | 4.850 | 4.970 | 4.850 | 4.900 | 4.794 | 8,908,534 |
| 2022-05-12 | 4.790 | 4.930 | 4.790 | 4.860 | 4.755 | 10,388,918 |
| 2022-05-11 | 4.790 | 4.940 | 4.770 | 4.820 | 4.716 | 17,749,030 |
| 2022-05-10 | 4.560 | 4.770 | 4.560 | 4.750 | 4.647 | 12,685,468 |
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.