State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.180 | 5.240 | 5.150 | 5.160 | 5.160 | 12,492,645 |
| 2025-01-17 | 5.160 | 5.190 | 5.110 | 5.140 | 5.140 | 12,798,200 |
| 2025-01-16 | 5.130 | 5.220 | 5.100 | 5.150 | 5.150 | 21,554,348 |
| 2025-01-15 | 5.120 | 5.150 | 5.050 | 5.100 | 5.100 | 17,644,930 |
| 2025-01-14 | 5.030 | 5.160 | 5.030 | 5.140 | 5.140 | 31,829,950 |
| 2025-01-13 | 5.000 | 5.070 | 4.940 | 5.040 | 5.040 | 14,101,500 |
| 2025-01-10 | 5.110 | 5.200 | 5.020 | 5.020 | 5.020 | 13,291,902 |
| 2025-01-09 | 5.140 | 5.170 | 5.100 | 5.120 | 5.120 | 11,822,480 |
| 2025-01-08 | 5.220 | 5.220 | 5.000 | 5.150 | 5.150 | 21,205,425 |
| 2025-01-07 | 5.260 | 5.280 | 5.180 | 5.200 | 5.200 | 19,226,812 |
| 2025-01-06 | 5.240 | 5.310 | 5.190 | 5.270 | 5.270 | 15,480,926 |
| 2025-01-03 | 5.380 | 5.420 | 5.210 | 5.240 | 5.240 | 18,650,236 |
| 2025-01-02 | 5.510 | 5.520 | 5.300 | 5.380 | 5.380 | 25,977,265 |
| 2024-12-31 | 5.740 | 5.770 | 5.510 | 5.510 | 5.510 | 23,159,500 |
| 2024-12-30 | 5.740 | 5.760 | 5.690 | 5.740 | 5.740 | 13,418,300 |
| 2024-12-27 | 5.680 | 5.790 | 5.670 | 5.740 | 5.740 | 18,899,413 |
| 2024-12-26 | 5.640 | 5.720 | 5.620 | 5.680 | 5.680 | 14,390,759 |
| 2024-12-25 | 5.740 | 5.760 | 5.630 | 5.650 | 5.650 | 18,978,100 |
| 2024-12-24 | 5.590 | 5.750 | 5.570 | 5.750 | 5.750 | 23,077,925 |
| 2024-12-23 | 5.660 | 5.690 | 5.570 | 5.580 | 5.580 | 17,120,797 |
| 2024-12-20 | 5.680 | 5.720 | 5.630 | 5.630 | 5.630 | 13,849,400 |
| 2024-12-19 | 5.640 | 5.730 | 5.600 | 5.710 | 5.710 | 13,580,884 |
| 2024-12-18 | 5.700 | 5.780 | 5.670 | 5.690 | 5.690 | 16,099,542 |
| 2024-12-17 | 5.660 | 5.710 | 5.620 | 5.660 | 5.660 | 17,020,027 |
| 2024-12-16 | 5.720 | 5.750 | 5.640 | 5.660 | 5.660 | 19,476,697 |
| 2024-12-13 | 5.800 | 5.810 | 5.680 | 5.690 | 5.690 | 23,332,303 |
| 2024-12-12 | 5.800 | 5.870 | 5.720 | 5.820 | 5.820 | 21,341,104 |
| 2024-12-11 | 5.710 | 5.790 | 5.700 | 5.780 | 5.780 | 23,237,113 |
| 2024-12-10 | 5.940 | 5.980 | 5.700 | 5.710 | 5.710 | 38,700,277 |
| 2024-12-09 | 5.790 | 5.820 | 5.690 | 5.730 | 5.730 | 20,180,413 |
| 2024-12-06 | 5.730 | 5.830 | 5.690 | 5.790 | 5.790 | 19,154,350 |
| 2024-12-05 | 5.710 | 5.770 | 5.690 | 5.730 | 5.730 | 14,102,744 |
| 2024-12-04 | 5.820 | 5.840 | 5.690 | 5.720 | 5.720 | 19,889,600 |
| 2024-12-03 | 5.750 | 5.830 | 5.690 | 5.810 | 5.810 | 24,882,650 |
| 2024-12-02 | 5.620 | 5.760 | 5.580 | 5.760 | 5.760 | 28,098,380 |
| 2024-11-29 | 5.530 | 5.680 | 5.490 | 5.620 | 5.620 | 27,976,355 |
| 2024-11-28 | 5.530 | 5.590 | 5.520 | 5.520 | 5.520 | 16,822,666 |
| 2024-11-27 | 5.490 | 5.570 | 5.420 | 5.550 | 5.550 | 20,071,400 |
| 2024-11-26 | 5.500 | 5.580 | 5.500 | 5.500 | 5.500 | 15,031,841 |
| 2024-11-25 | 5.530 | 5.550 | 5.420 | 5.530 | 5.530 | 19,036,500 |
| 2024-11-22 | 5.700 | 5.720 | 5.480 | 5.480 | 5.480 | 26,534,000 |
| 2024-11-21 | 5.720 | 5.730 | 5.650 | 5.700 | 5.700 | 18,422,065 |
| 2024-11-20 | 5.680 | 5.730 | 5.650 | 5.700 | 5.700 | 21,208,794 |
| 2024-11-19 | 5.650 | 5.730 | 5.610 | 5.720 | 5.720 | 25,402,693 |
| 2024-11-18 | 5.740 | 5.770 | 5.590 | 5.630 | 5.630 | 31,982,101 |
| 2024-11-15 | 5.810 | 5.890 | 5.680 | 5.690 | 5.690 | 30,513,440 |
| 2024-11-14 | 5.960 | 5.970 | 5.810 | 5.840 | 5.840 | 28,070,212 |
| 2024-11-13 | 5.900 | 5.970 | 5.850 | 5.940 | 5.940 | 35,381,271 |
| 2024-11-12 | 6.080 | 6.110 | 5.830 | 5.910 | 5.910 | 53,222,300 |
| 2024-11-11 | 6.060 | 6.120 | 6.000 | 6.100 | 6.100 | 52,512,523 |
| 2024-11-08 | 6.300 | 6.330 | 6.080 | 6.130 | 6.130 | 70,300,023 |
| 2024-11-07 | 5.870 | 6.290 | 5.840 | 6.220 | 6.220 | 85,624,681 |
| 2024-11-06 | 6.150 | 6.200 | 5.930 | 5.980 | 5.980 | 103,927,473 |
| 2024-11-05 | 6.200 | 6.380 | 6.040 | 6.140 | 6.140 | 129,868,303 |
| 2024-11-04 | 6.050 | 6.140 | 5.820 | 6.110 | 6.110 | 115,302,910 |
| 2024-11-01 | 5.770 | 5.970 | 5.570 | 5.830 | 5.830 | 115,738,812 |
| 2024-10-31 | 5.530 | 5.870 | 5.490 | 5.810 | 5.810 | 96,075,517 |
| 2024-10-30 | 5.460 | 5.640 | 5.450 | 5.520 | 5.520 | 47,534,900 |
| 2024-10-29 | 5.460 | 5.540 | 5.420 | 5.430 | 5.430 | 43,947,323 |
| 2024-10-28 | 5.340 | 5.460 | 5.300 | 5.440 | 5.440 | 38,104,943 |
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.