State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.710 | 6.870 | 6.530 | 6.580 | 6.580 | 122,144,416 |
| 2026-01-15 | 6.370 | 6.460 | 6.280 | 6.380 | 6.380 | 46,806,673 |
| 2026-01-14 | 6.380 | 6.550 | 6.280 | 6.360 | 6.360 | 80,987,832 |
| 2026-01-13 | 6.360 | 6.490 | 6.250 | 6.390 | 6.390 | 73,518,281 |
| 2026-01-12 | 6.330 | 6.390 | 6.290 | 6.360 | 6.360 | 48,818,191 |
| 2026-01-09 | 6.260 | 6.390 | 6.250 | 6.340 | 6.340 | 44,568,198 |
| 2026-01-08 | 6.240 | 6.300 | 6.180 | 6.250 | 6.250 | 38,384,471 |
| 2026-01-07 | 6.240 | 6.350 | 6.200 | 6.240 | 6.240 | 50,641,414 |
| 2026-01-06 | 6.140 | 6.270 | 6.130 | 6.270 | 6.270 | 46,423,999 |
| 2026-01-05 | 6.030 | 6.150 | 6.010 | 6.150 | 6.150 | 35,863,765 |
| 2025-12-31 | 6.050 | 6.080 | 6.000 | 6.010 | 6.010 | 24,105,009 |
| 2025-12-30 | 6.110 | 6.120 | 6.050 | 6.050 | 6.050 | 29,658,867 |
| 2025-12-29 | 6.130 | 6.240 | 6.100 | 6.140 | 6.140 | 52,449,977 |
| 2025-12-26 | 6.020 | 6.110 | 6.020 | 6.060 | 6.060 | 26,551,002 |
| 2025-12-25 | 6.000 | 6.080 | 5.940 | 6.040 | 6.040 | 25,413,000 |
| 2025-12-24 | 5.880 | 6.000 | 5.870 | 5.990 | 5.990 | 24,775,281 |
| 2025-12-23 | 5.900 | 5.940 | 5.860 | 5.890 | 5.890 | 20,026,990 |
| 2025-12-22 | 5.880 | 5.970 | 5.870 | 5.920 | 5.920 | 23,682,635 |
| 2025-12-19 | 5.870 | 5.970 | 5.870 | 5.880 | 5.880 | 30,053,628 |
| 2025-12-18 | 5.910 | 5.930 | 5.840 | 5.890 | 5.890 | 22,982,927 |
| 2025-12-17 | 5.900 | 5.980 | 5.790 | 5.940 | 5.940 | 31,063,300 |
| 2025-12-16 | 5.980 | 5.990 | 5.840 | 5.910 | 5.910 | 28,656,200 |
| 2025-12-15 | 6.060 | 6.060 | 5.910 | 5.990 | 5.990 | 24,078,500 |
| 2025-12-12 | 5.870 | 6.030 | 5.850 | 6.010 | 6.010 | 31,557,768 |
| 2025-12-11 | 5.940 | 5.990 | 5.860 | 5.870 | 5.870 | 22,441,500 |
| 2025-12-10 | 5.930 | 5.980 | 5.850 | 5.940 | 5.940 | 22,454,962 |
| 2025-12-09 | 6.010 | 6.040 | 5.930 | 5.930 | 5.930 | 23,571,933 |
| 2025-12-08 | 6.090 | 6.150 | 6.040 | 6.050 | 6.050 | 34,425,102 |
| 2025-12-05 | 5.890 | 6.080 | 5.870 | 6.050 | 6.050 | 37,504,925 |
| 2025-12-04 | 5.900 | 5.920 | 5.860 | 5.890 | 5.890 | 17,874,962 |
| 2025-12-03 | 5.880 | 5.930 | 5.860 | 5.910 | 5.910 | 21,089,459 |
| 2025-12-02 | 5.930 | 5.930 | 5.840 | 5.880 | 5.880 | 19,107,080 |
| 2025-12-01 | 5.920 | 5.940 | 5.890 | 5.940 | 5.940 | 26,652,660 |
| 2025-11-28 | 5.870 | 5.950 | 5.830 | 5.920 | 5.920 | 22,906,365 |
| 2025-11-27 | 5.890 | 5.950 | 5.850 | 5.870 | 5.870 | 24,687,225 |
| 2025-11-26 | 5.960 | 5.970 | 5.880 | 5.880 | 5.880 | 23,106,966 |
| 2025-11-25 | 5.960 | 6.040 | 5.940 | 5.940 | 5.940 | 30,218,142 |
| 2025-11-24 | 5.990 | 6.000 | 5.870 | 5.910 | 5.910 | 29,269,588 |
| 2025-11-21 | 6.180 | 6.230 | 5.930 | 5.960 | 5.960 | 43,225,178 |
| 2025-11-20 | 6.360 | 6.400 | 6.220 | 6.250 | 6.250 | 27,703,698 |
| 2025-11-19 | 6.360 | 6.420 | 6.260 | 6.290 | 6.290 | 25,367,238 |
| 2025-11-18 | 6.490 | 6.510 | 6.330 | 6.380 | 6.380 | 33,065,985 |
| 2025-11-17 | 6.460 | 6.500 | 6.400 | 6.480 | 6.480 | 30,503,925 |
| 2025-11-14 | 6.570 | 6.600 | 6.480 | 6.490 | 6.490 | 35,933,306 |
| 2025-11-13 | 6.540 | 6.640 | 6.540 | 6.640 | 6.640 | 44,082,551 |
| 2025-11-12 | 6.660 | 6.670 | 6.480 | 6.560 | 6.560 | 47,117,047 |
| 2025-11-11 | 6.780 | 6.850 | 6.610 | 6.650 | 6.650 | 73,970,070 |
| 2025-11-10 | 6.900 | 6.940 | 6.750 | 6.770 | 6.770 | 71,897,645 |
| 2025-11-07 | 7.000 | 7.030 | 6.870 | 6.910 | 6.910 | 86,782,173 |
| 2025-11-06 | 6.720 | 7.180 | 6.720 | 7.040 | 7.040 | 147,314,128 |
| 2025-11-05 | 6.510 | 6.900 | 6.430 | 6.790 | 6.790 | 107,245,883 |
| 2025-11-04 | 6.600 | 6.950 | 6.560 | 6.670 | 6.670 | 116,701,890 |
| 2025-11-03 | 6.420 | 6.650 | 6.360 | 6.570 | 6.570 | 100,852,812 |
| 2025-10-31 | 6.580 | 6.680 | 6.420 | 6.450 | 6.450 | 133,435,748 |
| 2025-10-30 | 6.570 | 6.750 | 6.480 | 6.500 | 6.500 | 251,774,522 |
| 2025-10-29 | 5.990 | 6.300 | 5.980 | 6.300 | 6.300 | 84,957,775 |
| 2025-10-28 | 5.780 | 5.790 | 5.710 | 5.730 | 5.730 | 20,409,700 |
| 2025-10-27 | 5.750 | 5.810 | 5.730 | 5.770 | 5.770 | 22,096,425 |
| 2025-10-24 | 5.720 | 5.760 | 5.680 | 5.710 | 5.710 | 17,379,300 |
| 2025-10-23 | 5.660 | 5.730 | 5.580 | 5.720 | 5.720 | 21,403,400 |
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.