State Grid Yingda Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.580	4.670	4.560	4.620	4.520	6,511,091
2022-05-06	4.620	4.640	4.540	4.590	4.491	11,441,794
2022-05-05	4.680	4.750	4.630	4.700	4.598	10,474,072
2022-04-29	4.660	4.720	4.560	4.690	4.588	14,830,332
2022-04-28	4.570	4.620	4.440	4.520	4.422	12,172,000
2022-04-27	4.400	4.650	4.330	4.630	4.530	18,419,945
2022-04-26	4.670	4.720	4.300	4.400	4.305	19,299,105
2022-04-25	5.000	5.000	4.660	4.670	4.569	19,118,039
2022-04-22	5.000	5.120	4.960	5.050	4.941	12,267,075
2022-04-21	5.260	5.300	5.010	5.040	4.931	15,944,751
2022-04-20	5.370	5.400	5.230	5.260	5.146	10,386,985
2022-04-19	5.410	5.470	5.330	5.360	5.244	9,373,309
2022-04-18	5.380	5.440	5.360	5.410	5.293	7,579,845
2022-04-15	5.490	5.510	5.420	5.440	5.322	9,673,500
2022-04-14	5.500	5.520	5.440	5.490	5.371	7,918,700
2022-04-13	5.480	5.550	5.430	5.470	5.351	8,553,133
2022-04-12	5.330	5.520	5.310	5.510	5.391	12,412,126
2022-04-11	5.580	5.580	5.300	5.350	5.234	15,397,402
2022-04-08	5.590	5.590	5.490	5.560	5.439	11,006,365
2022-04-07	5.660	5.730	5.570	5.580	5.459	13,056,291
2022-04-06	5.690	5.710	5.630	5.710	5.586	12,175,191
2022-04-01	5.610	5.720	5.590	5.710	5.586	10,342,600
2022-03-31	5.670	5.720	5.630	5.650	5.528	9,706,339
2022-03-30	5.600	5.710	5.580	5.710	5.586	12,014,680
2022-03-29	5.650	5.660	5.540	5.560	5.439	9,733,539
2022-03-28	5.610	5.670	5.520	5.650	5.528	10,408,709
2022-03-25	5.700	5.730	5.630	5.630	5.508	8,933,162
2022-03-24	5.790	5.790	5.680	5.690	5.567	11,915,263
2022-03-23	5.810	5.860	5.760	5.800	5.674	12,784,517
2022-03-22	5.760	5.910	5.740	5.800	5.674	16,079,240
2022-03-21	5.800	5.840	5.690	5.760	5.635	15,810,072
2022-03-18	5.750	5.810	5.640	5.790	5.665	16,575,831
2022-03-17	5.780	5.870	5.660	5.690	5.567	19,461,328
2022-03-16	5.610	5.770	5.410	5.730	5.606	20,679,148
2022-03-15	5.890	5.890	5.510	5.510	5.391	19,856,286
2022-03-14	5.970	6.020	5.910	5.910	5.782	14,059,003
2022-03-11	5.860	6.050	5.810	6.030	5.899	19,850,033
2022-03-10	6.140	6.160	6.020	6.020	5.890	18,637,278
2022-03-09	6.210	6.250	5.700	6.000	5.870	22,979,478
2022-03-08	6.500	6.520	6.180	6.200	6.066	23,002,768
2022-03-07	6.610	6.610	6.470	6.490	6.349	14,155,988
2022-03-04	6.660	6.690	6.580	6.620	6.477	12,314,225
2022-03-03	6.750	6.790	6.660	6.710	6.565	14,611,591
2022-03-02	6.560	6.780	6.520	6.760	6.613	25,346,879
2022-03-01	6.590	6.660	6.540	6.570	6.428	15,085,907
2022-02-28	6.610	6.630	6.440	6.550	6.408	18,570,185
2022-02-25	6.630	6.710	6.580	6.590	6.447	19,521,136
2022-02-24	6.760	6.850	6.510	6.620	6.477	27,849,633
2022-02-23	6.750	6.810	6.700	6.800	6.653	16,042,443
2022-02-22	6.700	6.740	6.620	6.730	6.584	18,531,929
2022-02-21	6.650	6.790	6.600	6.750	6.604	19,243,045
2022-02-18	6.580	6.640	6.520	6.630	6.486	13,814,164
2022-02-17	6.720	6.740	6.580	6.610	6.467	20,316,599
2022-02-16	6.690	6.760	6.670	6.750	6.604	11,059,139
2022-02-15	6.740	6.770	6.610	6.660	6.516	14,891,707
2022-02-14	6.680	6.850	6.640	6.730	6.584	13,683,734
2022-02-11	6.810	6.880	6.700	6.700	6.555	18,669,470
2022-02-10	6.820	6.840	6.770	6.820	6.672	11,336,597
2022-02-09	6.780	6.840	6.730	6.810	6.662	16,123,374
2022-02-08	6.640	6.780	6.600	6.780	6.633	13,344,901

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.