State Grid Yingda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.930 | 4.940 | 4.840 | 4.880 | 4.880 | 18,833,882 |
| 2026-10-19 | 4.850 | 4.960 | 4.820 | 4.930 | 4.930 | 18,712,182 |
| 2026-10-16 | 4.880 | 4.930 | 4.820 | 4.870 | 4.870 | 18,887,900 |
| 2026-10-15 | 4.920 | 4.920 | 4.810 | 4.850 | 4.850 | 21,549,500 |
| 2026-10-14 | 4.990 | 5.010 | 4.940 | 4.960 | 4.960 | 14,531,702 |
| 2026-10-13 | 5.020 | 5.040 | 4.960 | 4.980 | 4.980 | 18,068,100 |
| 2026-10-12 | 5.000 | 5.060 | 4.980 | 5.040 | 5.040 | 24,829,722 |
| 2026-10-09 | 5.000 | 5.040 | 4.940 | 5.000 | 5.000 | 19,782,518 |
| 2026-10-08 | 4.960 | 5.050 | 4.920 | 5.000 | 5.000 | 25,576,500 |
| 2026-09-30 | 4.870 | 4.960 | 4.850 | 4.940 | 4.940 | 16,347,600 |
| 2026-09-29 | 4.770 | 4.870 | 4.760 | 4.850 | 4.850 | 14,575,010 |
| 2026-09-28 | 4.830 | 4.850 | 4.750 | 4.790 | 4.790 | 15,254,758 |
| 2026-09-24 | 4.920 | 4.930 | 4.820 | 4.840 | 4.840 | 19,213,139 |
| 2026-09-23 | 4.980 | 4.990 | 4.910 | 4.930 | 4.930 | 15,407,000 |
| 2026-09-22 | 4.980 | 5.030 | 4.970 | 4.990 | 4.990 | 13,939,200 |
| 2026-09-21 | 5.000 | 5.030 | 4.940 | 4.980 | 4.980 | 19,020,700 |
Page 1 of 1 · 16 trading days
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.