State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.800 | 4.890 | 4.770 | 4.860 | 4.860 | 34,449,061 |
| 2026-07-17 | 4.800 | 4.890 | 4.760 | 4.790 | 4.790 | 31,300,272 |
| 2026-07-16 | 4.840 | 4.870 | 4.780 | 4.810 | 4.810 | 23,541,329 |
| 2026-07-15 | 4.730 | 4.890 | 4.720 | 4.850 | 4.850 | 31,113,595 |
| 2026-07-14 | 4.630 | 4.730 | 4.620 | 4.720 | 4.720 | 22,692,758 |
| 2026-07-13 | 4.680 | 4.710 | 4.620 | 4.640 | 4.640 | 21,659,924 |
| 2026-07-10 | 4.640 | 4.770 | 4.580 | 4.710 | 4.710 | 24,509,798 |
| 2026-07-09 | 4.670 | 4.680 | 4.560 | 4.640 | 4.640 | 24,332,516 |
| 2026-07-08 | 4.670 | 4.730 | 4.630 | 4.670 | 4.670 | 18,789,789 |
| 2026-07-07 | 4.850 | 4.850 | 4.650 | 4.680 | 4.680 | 23,064,633 |
| 2026-07-06 | 4.790 | 4.840 | 4.760 | 4.830 | 4.830 | 22,530,114 |
| 2026-07-03 | 4.750 | 4.810 | 4.740 | 4.780 | 4.780 | 20,950,018 |
| 2026-07-02 | 4.790 | 4.830 | 4.720 | 4.750 | 4.750 | 26,120,734 |
| 2026-07-01 | 4.690 | 4.840 | 4.600 | 4.800 | 4.800 | 36,852,169 |
| 2026-06-30 | 4.700 | 4.710 | 4.650 | 4.680 | 4.680 | 19,155,234 |
| 2026-06-29 | 4.630 | 4.750 | 4.600 | 4.730 | 4.730 | 25,131,649 |
| 2026-06-26 | 4.910 | 4.940 | 4.730 | 4.740 | 4.648 | 35,271,749 |
| 2026-06-25 | 4.890 | 5.010 | 4.860 | 4.920 | 4.825 | 35,540,954 |
| 2026-06-24 | 5.020 | 5.060 | 4.890 | 4.940 | 4.844 | 36,319,187 |
| 2026-06-23 | 5.130 | 5.250 | 5.050 | 5.070 | 4.972 | 56,668,979 |
| 2026-06-22 | 5.080 | 5.240 | 4.890 | 5.200 | 5.099 | 89,804,039 |
| 2026-06-18 | 5.380 | 5.390 | 5.060 | 5.240 | 5.240 | 100,669,096 |
| 2026-06-17 | 5.030 | 5.040 | 4.930 | 4.980 | 4.980 | 18,630,902 |
| 2026-06-16 | 5.010 | 5.060 | 4.930 | 5.030 | 5.030 | 23,048,875 |
| 2026-06-15 | 4.920 | 5.080 | 4.920 | 5.020 | 5.020 | 34,104,444 |
| 2026-06-12 | 4.850 | 4.910 | 4.790 | 4.890 | 4.890 | 40,241,094 |
| 2026-06-11 | 4.870 | 4.920 | 4.770 | 4.790 | 4.790 | 23,762,064 |
| 2026-06-10 | 4.890 | 4.910 | 4.830 | 4.880 | 4.880 | 21,615,467 |
| 2026-06-09 | 4.960 | 4.960 | 4.840 | 4.920 | 4.920 | 17,107,600 |
| 2026-06-08 | 5.020 | 5.020 | 4.840 | 4.880 | 4.880 | 35,122,902 |
| 2026-06-05 | 5.160 | 5.180 | 5.060 | 5.080 | 5.080 | 25,271,600 |
| 2026-06-04 | 5.240 | 5.270 | 5.110 | 5.140 | 5.140 | 21,413,902 |
| 2026-06-03 | 5.310 | 5.320 | 5.230 | 5.250 | 5.250 | 23,047,226 |
| 2026-06-02 | 5.410 | 5.430 | 5.290 | 5.320 | 5.320 | 24,906,611 |
| 2026-06-01 | 5.400 | 5.440 | 5.330 | 5.410 | 5.410 | 24,142,001 |
| 2026-05-29 | 5.420 | 5.500 | 5.380 | 5.390 | 5.390 | 23,012,404 |
| 2026-05-28 | 5.460 | 5.490 | 5.330 | 5.410 | 5.410 | 22,693,200 |
| 2026-05-27 | 5.550 | 5.640 | 5.450 | 5.460 | 5.460 | 20,877,785 |
| 2026-05-26 | 5.600 | 5.610 | 5.510 | 5.570 | 5.570 | 20,379,700 |
| 2026-05-25 | 5.590 | 5.650 | 5.570 | 5.620 | 5.620 | 21,394,502 |
| 2026-05-22 | 5.540 | 5.580 | 5.480 | 5.540 | 5.540 | 24,226,000 |
| 2026-05-21 | 5.680 | 5.790 | 5.510 | 5.530 | 5.530 | 29,908,711 |
| 2026-05-20 | 5.730 | 5.740 | 5.610 | 5.680 | 5.680 | 22,856,700 |
| 2026-05-19 | 5.700 | 5.770 | 5.630 | 5.760 | 5.760 | 26,580,374 |
| 2026-05-18 | 5.670 | 5.780 | 5.640 | 5.700 | 5.700 | 24,355,300 |
| 2026-05-15 | 5.820 | 5.860 | 5.670 | 5.690 | 5.690 | 37,562,570 |
| 2026-05-14 | 6.050 | 6.060 | 5.810 | 5.820 | 5.820 | 46,293,380 |
| 2026-05-13 | 5.950 | 6.070 | 5.930 | 6.030 | 6.030 | 41,731,117 |
| 2026-05-12 | 5.960 | 6.020 | 5.900 | 5.950 | 5.950 | 33,384,200 |
| 2026-05-11 | 5.970 | 6.020 | 5.910 | 5.960 | 5.960 | 40,520,387 |
| 2026-05-08 | 5.950 | 6.000 | 5.900 | 5.940 | 5.940 | 29,879,198 |
| 2026-05-07 | 5.950 | 6.030 | 5.930 | 5.970 | 5.970 | 36,646,143 |
| 2026-05-06 | 5.910 | 5.950 | 5.870 | 5.920 | 5.920 | 43,624,725 |
| 2026-04-30 | 6.180 | 6.280 | 5.880 | 5.920 | 5.920 | 90,504,437 |
| 2026-04-29 | 6.280 | 6.430 | 6.270 | 6.420 | 6.420 | 27,843,483 |
| 2026-04-28 | 6.260 | 6.340 | 6.240 | 6.280 | 6.280 | 20,801,797 |
| 2026-04-27 | 6.300 | 6.350 | 6.250 | 6.260 | 6.260 | 20,700,497 |
| 2026-04-24 | 6.430 | 6.450 | 6.280 | 6.320 | 6.320 | 22,171,016 |
| 2026-04-23 | 6.420 | 6.520 | 6.350 | 6.410 | 6.410 | 26,443,900 |
| 2026-04-22 | 6.380 | 6.440 | 6.370 | 6.420 | 6.420 | 21,051,736 |
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.