State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.340 | 5.420 | 5.320 | 5.340 | 5.340 | 29,854,006 |
| 2024-10-24 | 5.310 | 5.360 | 5.270 | 5.340 | 5.340 | 21,246,914 |
| 2024-10-23 | 5.350 | 5.440 | 5.340 | 5.360 | 5.360 | 30,858,711 |
| 2024-10-22 | 5.230 | 5.360 | 5.210 | 5.350 | 5.350 | 35,962,533 |
| 2024-10-21 | 5.320 | 5.340 | 5.200 | 5.230 | 5.230 | 42,200,469 |
| 2024-10-18 | 5.140 | 5.480 | 5.090 | 5.310 | 5.310 | 47,476,909 |
| 2024-10-17 | 5.210 | 5.270 | 5.140 | 5.140 | 5.140 | 27,272,573 |
| 2024-10-16 | 5.110 | 5.280 | 5.100 | 5.180 | 5.180 | 27,600,100 |
| 2024-10-15 | 5.360 | 5.400 | 5.200 | 5.200 | 5.200 | 37,791,661 |
| 2024-10-14 | 5.300 | 5.450 | 5.200 | 5.420 | 5.420 | 45,166,509 |
| 2024-10-11 | 5.370 | 5.470 | 5.180 | 5.260 | 5.260 | 44,815,198 |
| 2024-10-10 | 5.510 | 5.740 | 5.290 | 5.430 | 5.430 | 66,185,487 |
| 2024-10-09 | 5.800 | 6.030 | 5.480 | 5.490 | 5.490 | 109,974,220 |
| 2024-10-08 | 6.060 | 6.060 | 5.740 | 6.060 | 6.060 | 102,278,992 |
| 2024-09-30 | 5.370 | 5.510 | 5.260 | 5.510 | 5.510 | 90,147,098 |
| 2024-09-27 | 4.980 | 5.030 | 4.860 | 5.010 | 5.010 | 30,823,035 |
| 2024-09-26 | 4.700 | 4.860 | 4.650 | 4.850 | 4.850 | 44,873,921 |
| 2024-09-25 | 4.690 | 4.890 | 4.680 | 4.740 | 4.740 | 54,469,011 |
| 2024-09-24 | 4.360 | 4.620 | 4.350 | 4.590 | 4.590 | 37,177,400 |
| 2024-09-23 | 4.410 | 4.430 | 4.310 | 4.330 | 4.330 | 13,752,700 |
| 2024-09-20 | 4.400 | 4.420 | 4.360 | 4.400 | 4.400 | 12,294,400 |
| 2024-09-19 | 4.410 | 4.450 | 4.370 | 4.400 | 4.400 | 19,373,300 |
| 2024-09-18 | 4.350 | 4.420 | 4.280 | 4.400 | 4.400 | 18,530,265 |
| 2024-09-13 | 4.330 | 4.400 | 4.310 | 4.350 | 4.350 | 14,276,811 |
| 2024-09-12 | 4.240 | 4.350 | 4.240 | 4.330 | 4.330 | 13,979,324 |
| 2024-09-11 | 4.230 | 4.270 | 4.210 | 4.250 | 4.250 | 11,705,111 |
| 2024-09-10 | 4.250 | 4.260 | 4.150 | 4.250 | 4.250 | 13,131,634 |
| 2024-09-09 | 4.230 | 4.290 | 4.200 | 4.230 | 4.230 | 14,943,600 |
| 2024-09-06 | 4.260 | 4.290 | 4.200 | 4.230 | 4.230 | 11,480,900 |
| 2024-09-05 | 4.250 | 4.270 | 4.180 | 4.230 | 4.230 | 16,574,600 |
| 2024-09-04 | 4.310 | 4.330 | 4.220 | 4.230 | 4.230 | 15,762,605 |
| 2024-09-03 | 4.310 | 4.360 | 4.280 | 4.320 | 4.320 | 15,200,705 |
| 2024-09-02 | 4.310 | 4.360 | 4.280 | 4.320 | 4.320 | 35,304,200 |
| 2024-08-30 | 4.240 | 4.340 | 4.230 | 4.270 | 4.270 | 33,478,400 |
| 2024-08-29 | 4.090 | 4.290 | 4.050 | 4.270 | 4.270 | 47,587,330 |
| 2024-08-28 | 4.170 | 4.220 | 3.990 | 4.010 | 4.010 | 31,876,754 |
| 2024-08-27 | 3.990 | 4.040 | 3.940 | 3.960 | 3.960 | 8,334,357 |
| 2024-08-26 | 4.050 | 4.070 | 3.980 | 4.000 | 4.000 | 8,919,564 |
| 2024-08-23 | 4.040 | 4.060 | 4.000 | 4.040 | 4.040 | 7,502,302 |
| 2024-08-22 | 4.080 | 4.100 | 4.030 | 4.030 | 4.030 | 6,493,981 |
| 2024-08-21 | 4.080 | 4.100 | 4.040 | 4.060 | 4.060 | 6,563,040 |
| 2024-08-20 | 4.180 | 4.190 | 4.080 | 4.100 | 4.100 | 10,517,662 |
| 2024-08-19 | 4.160 | 4.220 | 4.150 | 4.170 | 4.170 | 8,863,164 |
| 2024-08-16 | 4.240 | 4.240 | 4.150 | 4.160 | 4.160 | 10,170,800 |
| 2024-08-15 | 4.130 | 4.260 | 4.130 | 4.230 | 4.230 | 12,756,200 |
| 2024-08-14 | 4.210 | 4.210 | 4.130 | 4.150 | 4.150 | 12,422,941 |
| 2024-08-13 | 4.160 | 4.200 | 4.140 | 4.200 | 4.200 | 7,350,123 |
| 2024-08-12 | 4.180 | 4.190 | 4.130 | 4.160 | 4.160 | 7,825,809 |
| 2024-08-09 | 4.220 | 4.250 | 4.160 | 4.160 | 4.160 | 9,936,100 |
| 2024-08-08 | 4.180 | 4.240 | 4.160 | 4.200 | 4.200 | 9,602,220 |
| 2024-08-07 | 4.190 | 4.220 | 4.160 | 4.210 | 4.210 | 10,001,759 |
| 2024-08-06 | 4.230 | 4.240 | 4.140 | 4.180 | 4.180 | 11,599,560 |
| 2024-08-05 | 4.220 | 4.280 | 4.170 | 4.170 | 4.170 | 18,257,107 |
| 2024-08-02 | 4.260 | 4.290 | 4.220 | 4.230 | 4.230 | 11,108,407 |
| 2024-08-01 | 4.310 | 4.330 | 4.270 | 4.300 | 4.300 | 14,473,400 |
| 2024-07-31 | 4.090 | 4.310 | 4.090 | 4.290 | 4.290 | 22,828,580 |
| 2024-07-30 | 4.090 | 4.140 | 4.060 | 4.100 | 4.100 | 8,400,306 |
| 2024-07-29 | 4.110 | 4.150 | 4.090 | 4.110 | 4.110 | 10,106,204 |
| 2024-07-26 | 4.020 | 4.110 | 4.020 | 4.100 | 4.100 | 13,755,200 |
| 2024-07-25 | 3.950 | 4.060 | 3.930 | 4.010 | 4.010 | 12,279,800 |
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.