State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.510 | 5.580 | 5.430 | 5.570 | 5.570 | 42,006,681 |
| 2025-07-21 | 5.390 | 5.530 | 5.380 | 5.510 | 5.510 | 40,559,628 |
| 2025-07-18 | 5.370 | 5.390 | 5.330 | 5.350 | 5.350 | 23,759,851 |
| 2025-07-17 | 5.320 | 5.390 | 5.310 | 5.360 | 5.360 | 27,112,400 |
| 2025-07-16 | 5.340 | 5.360 | 5.280 | 5.320 | 5.320 | 26,631,600 |
| 2025-07-15 | 5.390 | 5.410 | 5.300 | 5.340 | 5.340 | 29,279,502 |
| 2025-07-14 | 5.500 | 5.530 | 5.360 | 5.380 | 5.380 | 39,715,736 |
| 2025-07-11 | 5.450 | 5.580 | 5.350 | 5.490 | 5.490 | 63,604,638 |
| 2025-07-10 | 5.390 | 5.660 | 5.360 | 5.460 | 5.460 | 75,942,733 |
| 2025-07-09 | 5.260 | 5.500 | 5.250 | 5.400 | 5.400 | 76,180,740 |
| 2025-07-08 | 5.170 | 5.300 | 5.150 | 5.260 | 5.260 | 33,346,630 |
| 2025-07-07 | 5.120 | 5.200 | 5.110 | 5.180 | 5.180 | 22,711,626 |
| 2025-07-04 | 5.110 | 5.150 | 5.080 | 5.110 | 5.110 | 17,014,536 |
| 2025-07-03 | 5.070 | 5.130 | 5.070 | 5.090 | 5.090 | 14,521,130 |
| 2025-07-02 | 5.090 | 5.110 | 5.060 | 5.100 | 5.100 | 13,441,168 |
| 2025-07-01 | 5.120 | 5.120 | 5.050 | 5.090 | 5.090 | 16,264,800 |
| 2025-06-30 | 5.140 | 5.160 | 5.080 | 5.100 | 5.100 | 17,584,700 |
| 2025-06-27 | 5.110 | 5.230 | 5.090 | 5.130 | 5.130 | 27,258,339 |
| 2025-06-26 | 5.200 | 5.210 | 5.120 | 5.140 | 5.140 | 27,943,000 |
| 2025-06-25 | 5.050 | 5.220 | 5.030 | 5.200 | 5.200 | 44,699,691 |
| 2025-06-24 | 4.930 | 5.050 | 4.920 | 5.030 | 5.030 | 22,387,183 |
| 2025-06-23 | 4.880 | 4.930 | 4.880 | 4.910 | 4.910 | 13,777,188 |
| 2025-06-20 | 4.930 | 4.950 | 4.900 | 4.920 | 4.920 | 12,665,700 |
| 2025-06-19 | 4.990 | 5.000 | 4.900 | 4.930 | 4.930 | 16,884,146 |
| 2025-06-18 | 5.050 | 5.060 | 4.980 | 5.000 | 5.000 | 12,827,200 |
| 2025-06-17 | 5.040 | 5.070 | 5.000 | 5.060 | 5.060 | 18,506,609 |
| 2025-06-16 | 4.960 | 5.020 | 4.960 | 5.020 | 5.020 | 15,308,192 |
| 2025-06-13 | 5.010 | 5.020 | 4.960 | 4.980 | 4.980 | 20,881,300 |
| 2025-06-12 | 4.990 | 5.040 | 4.960 | 5.030 | 5.030 | 13,962,600 |
| 2025-06-11 | 4.980 | 5.060 | 4.950 | 5.000 | 5.000 | 15,296,600 |
| 2025-06-10 | 4.990 | 5.030 | 4.930 | 4.980 | 4.980 | 18,533,405 |
| 2025-06-09 | 4.960 | 5.010 | 4.950 | 5.000 | 5.000 | 17,061,470 |
| 2025-06-06 | 4.980 | 4.990 | 4.950 | 4.960 | 4.960 | 10,318,882 |
| 2025-06-05 | 4.960 | 5.000 | 4.950 | 4.970 | 4.970 | 16,411,653 |
| 2025-06-04 | 4.900 | 4.950 | 4.890 | 4.950 | 4.950 | 15,038,482 |
| 2025-06-03 | 4.870 | 4.940 | 4.850 | 4.900 | 4.900 | 18,158,150 |
| 2025-05-30 | 4.950 | 5.020 | 4.880 | 4.910 | 4.910 | 19,944,901 |
| 2025-05-29 | 4.860 | 4.900 | 4.850 | 4.890 | 4.890 | 14,122,718 |
| 2025-05-28 | 4.830 | 4.870 | 4.820 | 4.850 | 4.850 | 10,859,300 |
| 2025-05-27 | 4.810 | 4.850 | 4.770 | 4.840 | 4.840 | 13,317,524 |
| 2025-05-26 | 4.790 | 4.850 | 4.790 | 4.840 | 4.840 | 10,285,463 |
| 2025-05-23 | 4.890 | 4.890 | 4.790 | 4.790 | 4.790 | 16,391,628 |
| 2025-05-22 | 4.930 | 4.940 | 4.860 | 4.870 | 4.870 | 14,337,528 |
| 2025-05-21 | 4.940 | 4.950 | 4.920 | 4.920 | 4.920 | 10,113,878 |
| 2025-05-20 | 4.910 | 4.940 | 4.900 | 4.930 | 4.930 | 13,971,825 |
| 2025-05-19 | 4.900 | 4.930 | 4.870 | 4.920 | 4.920 | 13,094,513 |
| 2025-05-16 | 4.940 | 4.960 | 4.890 | 4.890 | 4.890 | 14,183,615 |
| 2025-05-15 | 5.020 | 5.030 | 4.930 | 4.940 | 4.940 | 18,314,385 |
| 2025-05-14 | 4.960 | 5.130 | 4.900 | 5.040 | 5.040 | 31,122,470 |
| 2025-05-13 | 5.020 | 5.030 | 4.940 | 4.950 | 4.950 | 13,814,720 |
| 2025-05-12 | 4.980 | 5.000 | 4.930 | 4.990 | 4.990 | 15,543,051 |
| 2025-05-09 | 5.000 | 5.000 | 4.940 | 4.960 | 4.960 | 11,670,090 |
| 2025-05-08 | 4.930 | 5.050 | 4.920 | 5.010 | 5.010 | 19,620,240 |
| 2025-05-07 | 5.050 | 5.080 | 4.940 | 4.950 | 4.950 | 21,203,681 |
| 2025-05-06 | 4.870 | 4.970 | 4.860 | 4.940 | 4.940 | 26,577,118 |
| 2025-04-30 | 4.920 | 4.960 | 4.850 | 4.850 | 4.850 | 19,526,047 |
| 2025-04-29 | 4.920 | 5.010 | 4.900 | 4.920 | 4.920 | 16,720,000 |
| 2025-04-28 | 5.040 | 5.070 | 4.940 | 4.960 | 4.960 | 19,435,713 |
| 2025-04-25 | 4.900 | 5.040 | 4.890 | 5.020 | 5.020 | 29,534,909 |
| 2025-04-24 | 4.880 | 4.910 | 4.840 | 4.860 | 4.860 | 15,354,300 |
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.