State Grid Yingda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.430	6.450	6.350	6.420	6.420	23,146,200
2026-04-20	6.470	6.490	6.380	6.430	6.430	28,128,940
2026-04-17	6.490	6.520	6.430	6.470	6.470	15,710,616
2026-04-16	6.500	6.530	6.420	6.510	6.510	25,064,500
2026-04-15	6.490	6.590	6.470	6.480	6.480	29,163,883
2026-04-14	6.420	6.480	6.390	6.460	6.460	20,364,899
2026-04-13	6.390	6.420	6.350	6.380	6.380	17,280,589
2026-04-10	6.350	6.520	6.350	6.420	6.420	23,584,406
2026-04-09	6.410	6.420	6.290	6.300	6.300	20,667,290
2026-04-08	6.330	6.480	6.320	6.480	6.480	30,214,616
2026-04-07	6.200	6.250	6.120	6.160	6.160	18,630,987
2026-04-03	6.340	6.390	6.180	6.200	6.200	23,215,103
2026-04-02	6.460	6.500	6.300	6.340	6.340	23,458,233
2026-04-01	6.470	6.540	6.460	6.500	6.500	21,212,900
2026-03-31	6.500	6.570	6.360	6.380	6.380	21,390,820
2026-03-30	6.530	6.560	6.390	6.520	6.520	26,125,945
2026-03-27	6.480	6.630	6.480	6.610	6.610	24,272,175
2026-03-26	6.730	6.780	6.530	6.570	6.570	26,425,001
2026-03-25	6.550	6.790	6.540	6.720	6.720	38,635,092
2026-03-24	6.480	6.540	6.340	6.530	6.530	35,270,672
2026-03-23	6.500	6.640	6.310	6.390	6.390	51,883,804
2026-03-20	6.800	6.860	6.650	6.650	6.650	34,646,684
2026-03-19	6.820	6.890	6.720	6.760	6.760	32,649,335
2026-03-18	6.940	7.030	6.830	6.930	6.930	32,870,066
2026-03-17	7.140	7.160	6.930	6.950	6.950	39,549,183
2026-03-16	7.240	7.290	7.100	7.120	7.120	46,229,931
2026-03-13	7.450	7.450	7.180	7.200	7.200	55,667,200
2026-03-12	7.470	7.590	7.370	7.500	7.500	49,541,255
2026-03-11	7.540	7.550	7.300	7.510	7.510	65,453,003
2026-03-10	7.570	7.790	7.480	7.550	7.550	64,236,176
2026-03-09	7.480	7.650	7.340	7.570	7.570	73,441,363
2026-03-06	7.300	7.780	7.300	7.540	7.540	72,176,945
2026-03-05	7.310	7.490	7.300	7.370	7.370	58,142,896
2026-03-04	7.010	7.280	6.980	7.200	7.200	54,648,434
2026-03-03	7.340	7.380	7.070	7.100	7.100	67,149,107
2026-03-02	7.280	7.430	7.230	7.340	7.340	72,139,194
2026-02-27	7.140	7.580	7.120	7.420	7.420	83,524,653
2026-02-26	7.000	7.200	6.950	7.170	7.170	57,593,128
2026-02-25	6.890	7.070	6.870	7.000	7.000	51,992,428
2026-02-24	6.730	6.920	6.720	6.890	6.890	48,763,469
2026-02-13	6.870	6.870	6.650	6.660	6.660	51,148,500
2026-02-12	6.700	7.020	6.690	6.920	6.920	61,324,236
2026-02-11	6.650	6.750	6.640	6.670	6.670	21,675,218
2026-02-10	6.650	6.740	6.560	6.670	6.670	31,434,923
2026-02-09	6.620	6.680	6.590	6.670	6.670	37,622,649
2026-02-06	6.520	6.650	6.430	6.530	6.530	39,621,264
2026-02-05	6.880	6.880	6.560	6.620	6.620	58,179,616
2026-02-04	6.800	6.910	6.760	6.890	6.890	41,025,409
2026-02-03	6.700	6.820	6.680	6.820	6.820	43,696,112
2026-02-02	6.750	6.900	6.640	6.650	6.650	60,649,286
2026-01-30	6.830	6.860	6.550	6.690	6.690	46,845,469
2026-01-29	6.910	6.930	6.780	6.840	6.840	40,961,411
2026-01-28	6.880	7.020	6.790	6.950	6.950	57,538,546
2026-01-27	6.930	6.970	6.700	6.830	6.830	49,025,020
2026-01-26	6.950	7.140	6.910	6.970	6.970	61,341,735
2026-01-23	6.850	7.020	6.800	6.930	6.930	50,444,889
2026-01-22	6.850	7.010	6.770	6.810	6.810	56,233,234
2026-01-21	6.950	7.020	6.870	6.890	6.890	73,767,625
2026-01-20	6.950	7.200	6.850	7.040	7.040	111,400,821
2026-01-19	6.590	7.000	6.550	6.920	6.920	109,552,815

← NewerPage 3 of 21 · 1,216 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.