State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.890 | 4.940 | 4.850 | 4.860 | 4.860 | 15,077,070 |
| 2025-04-22 | 4.790 | 4.880 | 4.790 | 4.860 | 4.860 | 20,679,804 |
| 2025-04-21 | 4.760 | 4.820 | 4.740 | 4.790 | 4.790 | 16,352,600 |
| 2025-04-18 | 4.700 | 4.780 | 4.690 | 4.770 | 4.770 | 12,999,835 |
| 2025-04-17 | 4.700 | 4.750 | 4.680 | 4.720 | 4.720 | 13,146,600 |
| 2025-04-16 | 4.720 | 4.740 | 4.620 | 4.700 | 4.700 | 16,244,200 |
| 2025-04-15 | 4.780 | 4.800 | 4.720 | 4.740 | 4.740 | 13,470,841 |
| 2025-04-14 | 4.720 | 4.800 | 4.710 | 4.770 | 4.770 | 22,750,958 |
| 2025-04-11 | 4.720 | 4.760 | 4.660 | 4.660 | 4.660 | 25,043,842 |
| 2025-04-10 | 4.730 | 4.800 | 4.700 | 4.760 | 4.760 | 25,662,435 |
| 2025-04-09 | 4.560 | 4.690 | 4.450 | 4.680 | 4.680 | 31,958,668 |
| 2025-04-08 | 4.560 | 4.600 | 4.460 | 4.600 | 4.600 | 35,074,226 |
| 2025-04-07 | 4.720 | 4.920 | 4.580 | 4.580 | 4.580 | 33,298,290 |
| 2025-04-03 | 5.060 | 5.130 | 5.030 | 5.090 | 5.090 | 15,298,861 |
| 2025-04-02 | 5.040 | 5.090 | 5.000 | 5.090 | 5.090 | 19,024,222 |
| 2025-04-01 | 5.050 | 5.080 | 5.010 | 5.030 | 5.030 | 21,429,999 |
| 2025-03-31 | 5.200 | 5.200 | 5.020 | 5.050 | 5.050 | 23,999,388 |
| 2025-03-28 | 5.210 | 5.220 | 5.160 | 5.210 | 5.210 | 17,885,847 |
| 2025-03-27 | 5.230 | 5.250 | 5.150 | 5.200 | 5.200 | 16,126,748 |
| 2025-03-26 | 5.180 | 5.230 | 5.170 | 5.220 | 5.220 | 15,331,206 |
| 2025-03-25 | 5.180 | 5.230 | 5.150 | 5.200 | 5.200 | 17,009,741 |
| 2025-03-24 | 5.150 | 5.200 | 5.090 | 5.180 | 5.180 | 20,179,183 |
| 2025-03-21 | 5.170 | 5.260 | 5.130 | 5.160 | 5.160 | 29,517,141 |
| 2025-03-20 | 5.200 | 5.220 | 5.160 | 5.180 | 5.180 | 12,349,502 |
| 2025-03-19 | 5.190 | 5.220 | 5.170 | 5.200 | 5.200 | 17,001,877 |
| 2025-03-18 | 5.240 | 5.290 | 5.180 | 5.230 | 5.230 | 21,489,186 |
| 2025-03-17 | 5.250 | 5.330 | 5.220 | 5.240 | 5.240 | 34,206,846 |
| 2025-03-14 | 5.040 | 5.270 | 5.030 | 5.210 | 5.210 | 52,480,516 |
| 2025-03-13 | 5.030 | 5.070 | 5.000 | 5.040 | 5.040 | 17,092,235 |
| 2025-03-12 | 5.030 | 5.100 | 5.010 | 5.060 | 5.060 | 23,571,400 |
| 2025-03-11 | 5.000 | 5.040 | 4.980 | 5.040 | 5.040 | 17,647,000 |
| 2025-03-10 | 5.040 | 5.100 | 5.020 | 5.050 | 5.050 | 22,025,426 |
| 2025-03-07 | 5.300 | 5.320 | 5.100 | 5.110 | 5.110 | 36,564,951 |
| 2025-03-06 | 5.080 | 5.260 | 5.060 | 5.240 | 5.240 | 42,054,014 |
| 2025-03-05 | 5.040 | 5.090 | 4.970 | 5.080 | 5.080 | 20,720,095 |
| 2025-03-04 | 5.020 | 5.070 | 5.010 | 5.050 | 5.050 | 14,280,549 |
| 2025-03-03 | 4.960 | 5.070 | 4.960 | 5.030 | 5.030 | 22,270,099 |
| 2025-02-28 | 5.040 | 5.100 | 4.960 | 4.980 | 4.980 | 21,177,034 |
| 2025-02-27 | 5.120 | 5.140 | 5.010 | 5.070 | 5.070 | 25,737,413 |
| 2025-02-26 | 5.090 | 5.140 | 5.060 | 5.130 | 5.130 | 19,187,532 |
| 2025-02-25 | 5.090 | 5.140 | 5.050 | 5.080 | 5.080 | 16,085,110 |
| 2025-02-24 | 5.190 | 5.220 | 5.110 | 5.130 | 5.130 | 23,131,876 |
| 2025-02-21 | 5.080 | 5.210 | 5.060 | 5.200 | 5.200 | 23,670,417 |
| 2025-02-20 | 5.110 | 5.120 | 5.050 | 5.080 | 5.080 | 13,259,986 |
| 2025-02-19 | 5.060 | 5.130 | 5.060 | 5.110 | 5.110 | 14,416,600 |
| 2025-02-18 | 5.180 | 5.190 | 5.040 | 5.080 | 5.080 | 20,750,100 |
| 2025-02-17 | 5.210 | 5.240 | 5.150 | 5.180 | 5.180 | 18,199,439 |
| 2025-02-14 | 5.160 | 5.210 | 5.140 | 5.200 | 5.200 | 13,233,340 |
| 2025-02-13 | 5.220 | 5.240 | 5.160 | 5.170 | 5.170 | 17,059,566 |
| 2025-02-12 | 5.130 | 5.240 | 5.130 | 5.230 | 5.230 | 17,508,318 |
| 2025-02-11 | 5.250 | 5.260 | 5.100 | 5.160 | 5.160 | 22,538,681 |
| 2025-02-10 | 5.260 | 5.330 | 5.240 | 5.270 | 5.270 | 19,249,632 |
| 2025-02-07 | 5.150 | 5.320 | 5.130 | 5.260 | 5.260 | 26,894,769 |
| 2025-02-06 | 5.140 | 5.180 | 5.070 | 5.150 | 5.150 | 19,083,329 |
| 2025-02-05 | 5.120 | 5.160 | 5.080 | 5.140 | 5.140 | 19,075,191 |
| 2025-01-27 | 5.190 | 5.230 | 5.070 | 5.070 | 5.070 | 18,169,178 |
| 2025-01-24 | 5.160 | 5.240 | 5.140 | 5.190 | 5.190 | 18,531,580 |
| 2025-01-23 | 5.180 | 5.330 | 5.170 | 5.200 | 5.200 | 22,542,566 |
| 2025-01-22 | 5.150 | 5.160 | 5.040 | 5.130 | 5.130 | 15,313,221 |
| 2025-01-21 | 5.210 | 5.210 | 5.110 | 5.150 | 5.150 | 15,940,973 |
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.