State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 6.450 | 6.540 | 6.440 | 6.450 | 6.310 | 15,065,856 |
| 2021-11-05 | 6.650 | 6.680 | 6.430 | 6.440 | 6.300 | 27,961,978 |
| 2021-11-04 | 6.610 | 6.700 | 6.600 | 6.670 | 6.525 | 19,480,623 |
| 2021-11-03 | 6.610 | 6.720 | 6.550 | 6.580 | 6.437 | 17,938,689 |
| 2021-11-02 | 6.850 | 6.850 | 6.570 | 6.650 | 6.506 | 31,960,666 |
| 2021-11-01 | 6.800 | 6.890 | 6.730 | 6.850 | 6.702 | 26,417,007 |
| 2021-10-29 | 6.650 | 6.780 | 6.580 | 6.760 | 6.613 | 22,448,298 |
| 2021-10-28 | 6.600 | 6.770 | 6.590 | 6.630 | 6.486 | 20,724,996 |
| 2021-10-27 | 6.800 | 6.830 | 6.610 | 6.620 | 6.477 | 26,544,128 |
| 2021-10-26 | 6.780 | 6.920 | 6.730 | 6.840 | 6.692 | 22,677,160 |
| 2021-10-25 | 6.650 | 6.790 | 6.620 | 6.760 | 6.613 | 25,140,028 |
| 2021-10-22 | 6.670 | 6.700 | 6.570 | 6.580 | 6.437 | 23,761,996 |
| 2021-10-21 | 6.820 | 6.840 | 6.640 | 6.670 | 6.525 | 33,977,954 |
| 2021-10-20 | 6.820 | 6.960 | 6.800 | 6.830 | 6.682 | 27,403,320 |
| 2021-10-19 | 6.890 | 7.000 | 6.840 | 6.850 | 6.702 | 26,709,505 |
| 2021-10-18 | 6.830 | 6.930 | 6.810 | 6.860 | 6.711 | 20,337,516 |
| 2021-10-15 | 6.810 | 6.890 | 6.740 | 6.820 | 6.672 | 18,862,785 |
| 2021-10-14 | 6.940 | 6.940 | 6.720 | 6.840 | 6.692 | 29,058,766 |
← NewerPage 21 of 21 · 1,218 trading days
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.