State Grid Yingda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.630	6.690	6.590	6.660	6.516	11,708,222
2022-01-28	6.640	6.640	6.470	6.520	6.379	14,378,122
2022-01-27	6.700	6.730	6.510	6.530	6.388	14,781,513
2022-01-26	6.600	6.730	6.590	6.680	6.535	14,698,017
2022-01-25	6.870	6.940	6.500	6.550	6.408	23,337,821
2022-01-24	6.860	6.960	6.820	6.910	6.760	14,022,972
2022-01-21	7.020	7.060	6.810	6.890	6.741	22,801,884
2022-01-20	7.220	7.220	6.940	7.020	6.868	31,440,747
2022-01-19	7.210	7.270	7.130	7.220	7.063	19,675,644
2022-01-18	7.210	7.320	7.150	7.270	7.112	25,519,108
2022-01-17	7.190	7.260	7.140	7.230	7.073	20,013,615
2022-01-14	7.350	7.420	7.170	7.200	7.044	30,350,440
2022-01-13	7.540	7.560	7.380	7.390	7.230	30,241,662
2022-01-12	7.610	7.660	7.480	7.590	7.425	35,155,634
2022-01-11	7.570	7.650	7.450	7.500	7.337	28,902,448
2022-01-10	7.460	7.630	7.380	7.610	7.445	58,088,554
2022-01-07	7.200	7.580	7.180	7.430	7.269	61,465,016
2022-01-06	7.180	7.270	7.110	7.200	7.044	19,002,341
2022-01-05	7.380	7.380	7.100	7.190	7.034	30,076,076
2022-01-04	7.260	7.410	7.230	7.370	7.210	29,868,526
2021-12-31	7.170	7.540	7.160	7.290	7.132	46,516,138
2021-12-30	7.150	7.220	7.140	7.160	7.005	18,132,218
2021-12-29	7.150	7.190	7.090	7.140	6.985	17,078,954
2021-12-28	7.110	7.290	7.110	7.180	7.024	25,747,291
2021-12-27	7.240	7.400	7.200	7.290	7.132	32,621,802
2021-12-24	7.230	7.330	7.110	7.290	7.132	42,433,948
2021-12-23	7.190	7.300	7.140	7.230	7.073	26,927,826
2021-12-22	7.400	7.410	7.180	7.210	7.054	36,182,332
2021-12-21	7.380	7.420	7.280	7.400	7.240	31,909,829
2021-12-20	7.490	7.570	7.350	7.390	7.230	48,627,918
2021-12-17	7.790	7.790	7.540	7.620	7.455	58,403,755
2021-12-16	7.560	7.850	7.540	7.630	7.465	57,229,560
2021-12-15	7.550	7.760	7.370	7.570	7.406	73,899,870
2021-12-14	7.330	7.430	7.300	7.340	7.181	28,310,151
2021-12-13	7.340	7.500	7.340	7.390	7.230	46,172,327
2021-12-10	7.270	7.360	7.200	7.320	7.161	32,422,712
2021-12-09	7.200	7.450	7.180	7.340	7.181	44,503,313
2021-12-08	7.250	7.280	7.130	7.230	7.073	26,063,200
2021-12-07	7.320	7.380	7.030	7.190	7.034	43,358,324
2021-12-06	7.660	7.820	7.240	7.260	7.103	70,429,059
2021-12-03	7.270	7.420	7.200	7.380	7.220	44,537,966
2021-12-02	7.410	7.410	7.250	7.260	7.103	39,046,000
2021-12-01	7.210	7.450	7.210	7.420	7.259	53,405,739
2021-11-30	7.310	7.500	7.210	7.330	7.171	72,089,370
2021-11-29	7.180	7.370	7.080	7.280	7.122	71,229,385
2021-11-26	7.330	7.460	7.180	7.180	7.024	111,291,518
2021-11-25	6.750	7.430	6.740	7.430	7.269	156,442,780
2021-11-24	6.820	6.840	6.680	6.750	6.604	24,974,099
2021-11-23	6.880	6.920	6.810	6.820	6.672	21,423,080
2021-11-22	6.890	6.940	6.830	6.870	6.721	22,335,736
2021-11-19	6.800	6.910	6.790	6.880	6.731	24,289,603
2021-11-18	6.800	6.880	6.760	6.810	6.662	19,389,613
2021-11-17	6.770	6.850	6.740	6.830	6.682	17,602,147
2021-11-16	6.810	6.890	6.720	6.730	6.584	21,457,108
2021-11-15	6.800	6.950	6.780	6.840	6.692	28,018,654
2021-11-12	6.640	6.900	6.610	6.830	6.682	41,214,862
2021-11-11	6.520	6.680	6.490	6.610	6.467	21,766,595
2021-11-10	6.540	6.600	6.450	6.530	6.388	19,262,644
2021-11-09	6.520	6.700	6.510	6.560	6.418	26,152,820
2021-11-08	6.450	6.540	6.440	6.450	6.310	15,065,856

← NewerPage 20 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.