State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.750 | 5.750 | 5.650 | 5.670 | 5.670 | 16,524,079 |
| 2025-10-21 | 5.650 | 5.810 | 5.620 | 5.750 | 5.750 | 29,358,359 |
| 2025-10-20 | 5.610 | 5.680 | 5.600 | 5.640 | 5.640 | 18,231,607 |
| 2025-10-17 | 5.870 | 5.870 | 5.570 | 5.590 | 5.590 | 41,022,854 |
| 2025-10-16 | 5.910 | 5.930 | 5.840 | 5.870 | 5.870 | 21,915,000 |
| 2025-10-15 | 5.870 | 5.940 | 5.750 | 5.940 | 5.940 | 38,995,838 |
| 2025-10-14 | 5.930 | 6.050 | 5.830 | 5.860 | 5.860 | 34,821,170 |
| 2025-10-13 | 5.880 | 5.940 | 5.830 | 5.920 | 5.920 | 35,380,327 |
| 2025-10-10 | 5.950 | 6.060 | 5.910 | 6.020 | 6.020 | 40,784,167 |
| 2025-10-09 | 5.900 | 5.990 | 5.860 | 5.960 | 5.960 | 34,418,847 |
| 2025-09-30 | 5.890 | 5.920 | 5.850 | 5.870 | 5.870 | 22,451,479 |
| 2025-09-29 | 5.760 | 5.980 | 5.700 | 5.900 | 5.900 | 35,716,731 |
| 2025-09-26 | 5.850 | 5.910 | 5.770 | 5.780 | 5.780 | 24,252,798 |
| 2025-09-25 | 5.770 | 5.910 | 5.770 | 5.860 | 5.860 | 27,342,152 |
| 2025-09-24 | 5.720 | 5.850 | 5.710 | 5.840 | 5.840 | 21,638,298 |
| 2025-09-23 | 5.800 | 5.850 | 5.650 | 5.750 | 5.750 | 26,283,300 |
| 2025-09-22 | 5.810 | 5.840 | 5.740 | 5.840 | 5.840 | 22,565,300 |
| 2025-09-19 | 5.840 | 5.870 | 5.780 | 5.820 | 5.820 | 24,138,381 |
| 2025-09-18 | 6.040 | 6.050 | 5.810 | 5.860 | 5.860 | 45,946,891 |
| 2025-09-17 | 5.880 | 6.080 | 5.860 | 6.060 | 6.060 | 52,293,519 |
| 2025-09-16 | 5.890 | 5.910 | 5.810 | 5.880 | 5.880 | 21,690,644 |
| 2025-09-15 | 5.920 | 5.950 | 5.850 | 5.870 | 5.870 | 28,027,600 |
| 2025-09-12 | 6.010 | 6.040 | 5.920 | 5.940 | 5.940 | 29,822,657 |
| 2025-09-11 | 5.800 | 6.040 | 5.770 | 6.030 | 6.030 | 44,404,322 |
| 2025-09-10 | 5.940 | 5.940 | 5.800 | 5.820 | 5.820 | 24,378,318 |
| 2025-09-09 | 5.860 | 5.970 | 5.780 | 5.930 | 5.930 | 38,848,033 |
| 2025-09-08 | 5.750 | 5.900 | 5.720 | 5.900 | 5.900 | 35,105,397 |
| 2025-09-05 | 5.620 | 5.740 | 5.590 | 5.730 | 5.730 | 28,283,814 |
| 2025-09-04 | 5.600 | 5.720 | 5.540 | 5.620 | 5.620 | 31,563,967 |
| 2025-09-03 | 5.770 | 5.780 | 5.610 | 5.630 | 5.630 | 30,628,778 |
| 2025-09-02 | 5.920 | 5.930 | 5.730 | 5.770 | 5.770 | 37,688,191 |
| 2025-09-01 | 5.920 | 5.940 | 5.840 | 5.920 | 5.920 | 41,490,865 |
| 2025-08-29 | 6.010 | 6.020 | 5.850 | 5.880 | 5.880 | 53,510,205 |
| 2025-08-28 | 6.020 | 6.080 | 5.840 | 6.040 | 6.040 | 76,180,818 |
| 2025-08-27 | 6.080 | 6.300 | 6.000 | 6.080 | 6.080 | 96,154,376 |
| 2025-08-26 | 6.220 | 6.420 | 6.070 | 6.070 | 6.070 | 117,473,605 |
| 2025-08-25 | 5.720 | 6.130 | 5.720 | 5.930 | 5.930 | 107,837,603 |
| 2025-08-22 | 5.570 | 5.680 | 5.540 | 5.680 | 5.680 | 39,985,838 |
| 2025-08-21 | 5.640 | 5.700 | 5.560 | 5.590 | 5.590 | 30,454,397 |
| 2025-08-20 | 5.550 | 5.610 | 5.480 | 5.610 | 5.610 | 30,292,718 |
| 2025-08-19 | 5.590 | 5.590 | 5.510 | 5.560 | 5.560 | 33,386,239 |
| 2025-08-18 | 5.620 | 5.660 | 5.530 | 5.590 | 5.590 | 39,769,725 |
| 2025-08-15 | 5.410 | 5.600 | 5.400 | 5.580 | 5.580 | 45,685,640 |
| 2025-08-14 | 5.490 | 5.570 | 5.400 | 5.440 | 5.440 | 30,845,102 |
| 2025-08-13 | 5.460 | 5.530 | 5.410 | 5.500 | 5.500 | 28,464,414 |
| 2025-08-12 | 5.450 | 5.470 | 5.410 | 5.440 | 5.440 | 16,014,099 |
| 2025-08-11 | 5.430 | 5.460 | 5.380 | 5.440 | 5.440 | 18,306,824 |
| 2025-08-08 | 5.350 | 5.410 | 5.340 | 5.400 | 5.400 | 15,717,107 |
| 2025-08-07 | 5.390 | 5.410 | 5.330 | 5.370 | 5.370 | 18,615,078 |
| 2025-08-06 | 5.360 | 5.400 | 5.330 | 5.390 | 5.390 | 16,082,500 |
| 2025-08-05 | 5.360 | 5.400 | 5.330 | 5.370 | 5.370 | 19,175,700 |
| 2025-08-04 | 5.310 | 5.320 | 5.260 | 5.310 | 5.310 | 17,688,602 |
| 2025-08-01 | 5.310 | 5.360 | 5.300 | 5.320 | 5.320 | 13,661,597 |
| 2025-07-31 | 5.410 | 5.430 | 5.290 | 5.320 | 5.320 | 26,704,295 |
| 2025-07-30 | 5.440 | 5.470 | 5.380 | 5.410 | 5.410 | 22,524,777 |
| 2025-07-29 | 5.450 | 5.470 | 5.380 | 5.470 | 5.470 | 23,571,907 |
| 2025-07-28 | 5.500 | 5.530 | 5.440 | 5.460 | 5.460 | 24,541,400 |
| 2025-07-25 | 5.570 | 5.580 | 5.480 | 5.500 | 5.500 | 29,988,148 |
| 2025-07-24 | 5.430 | 5.590 | 5.430 | 5.570 | 5.570 | 40,042,900 |
| 2025-07-23 | 5.670 | 5.690 | 5.460 | 5.490 | 5.490 | 50,473,247 |
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.