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 |
| 2026-09-18 | 4.910 | 5.000 | 4.910 | 5.000 | 5.000 | 19,791,277 |
| 2026-09-17 | 4.930 | 4.970 | 4.890 | 4.910 | 4.910 | 13,370,200 |
| 2026-09-16 | 4.930 | 5.020 | 4.900 | 4.980 | 4.935 | 21,895,520 |
| 2026-09-15 | 4.970 | 5.000 | 4.920 | 4.940 | 4.895 | 15,421,520 |
| 2026-09-14 | 4.940 | 5.010 | 4.930 | 4.990 | 4.945 | 19,410,300 |
| 2026-09-11 | 5.060 | 5.060 | 4.920 | 4.960 | 4.915 | 25,875,872 |
| 2026-09-10 | 5.050 | 5.090 | 5.010 | 5.070 | 5.070 | 14,880,720 |
| 2026-09-09 | 5.070 | 5.090 | 5.040 | 5.060 | 5.060 | 11,903,400 |
| 2026-09-08 | 5.030 | 5.140 | 5.010 | 5.090 | 5.090 | 20,935,801 |
| 2026-09-07 | 5.080 | 5.080 | 4.990 | 5.030 | 5.030 | 25,802,900 |
| 2026-09-04 | 5.020 | 5.120 | 5.020 | 5.050 | 5.050 | 22,369,735 |
| 2026-09-03 | 5.100 | 5.110 | 5.000 | 5.020 | 5.020 | 25,601,400 |
| 2026-09-02 | 5.170 | 5.170 | 5.060 | 5.090 | 5.090 | 23,527,200 |
| 2026-09-01 | 5.100 | 5.230 | 5.080 | 5.190 | 5.190 | 31,090,786 |
| 2026-08-31 | 5.100 | 5.150 | 5.050 | 5.120 | 5.120 | 26,546,300 |
| 2026-08-28 | 5.100 | 5.150 | 5.060 | 5.130 | 5.130 | 30,710,455 |
| 2026-08-27 | 5.060 | 5.100 | 5.000 | 5.080 | 5.080 | 31,777,870 |
| 2026-08-26 | 4.920 | 5.100 | 4.900 | 5.000 | 5.000 | 25,667,305 |
| 2026-08-25 | 4.850 | 4.950 | 4.850 | 4.930 | 4.930 | 16,261,669 |
| 2026-08-24 | 4.850 | 4.890 | 4.800 | 4.850 | 4.850 | 14,798,763 |
| 2026-08-21 | 4.920 | 4.920 | 4.850 | 4.850 | 4.850 | 12,970,750 |
| 2026-08-20 | 4.860 | 4.960 | 4.860 | 4.920 | 4.920 | 12,996,600 |
| 2026-08-19 | 4.920 | 4.930 | 4.840 | 4.870 | 4.870 | 20,197,805 |
| 2026-08-18 | 4.960 | 4.970 | 4.880 | 4.920 | 4.920 | 15,588,470 |
| 2026-08-17 | 4.910 | 4.980 | 4.890 | 4.970 | 4.970 | 13,943,079 |
| 2026-08-14 | 4.950 | 4.970 | 4.910 | 4.920 | 4.920 | 15,479,150 |
| 2026-08-13 | 5.020 | 5.030 | 4.950 | 4.960 | 4.960 | 15,523,400 |
| 2026-08-12 | 4.960 | 5.020 | 4.940 | 5.000 | 5.000 | 15,088,420 |
| 2026-08-11 | 5.050 | 5.060 | 4.970 | 4.980 | 4.980 | 18,364,626 |
| 2026-08-10 | 5.020 | 5.070 | 4.980 | 5.060 | 5.060 | 20,532,380 |
| 2026-08-07 | 5.070 | 5.090 | 4.970 | 5.020 | 5.020 | 22,199,473 |
| 2026-08-06 | 5.120 | 5.140 | 5.020 | 5.070 | 5.070 | 24,369,910 |
| 2026-08-05 | 5.160 | 5.210 | 5.120 | 5.140 | 5.140 | 23,087,259 |
| 2026-08-04 | 5.240 | 5.280 | 5.180 | 5.180 | 5.180 | 22,993,000 |
| 2026-08-03 | 5.130 | 5.250 | 5.100 | 5.240 | 5.240 | 32,191,982 |
| 2026-07-31 | 5.110 | 5.160 | 5.060 | 5.110 | 5.110 | 30,388,789 |
| 2026-07-30 | 5.030 | 5.140 | 5.030 | 5.120 | 5.120 | 27,438,338 |
| 2026-07-29 | 4.980 | 5.080 | 4.940 | 5.050 | 5.050 | 26,731,817 |
| 2026-07-28 | 4.970 | 4.990 | 4.920 | 4.980 | 4.980 | 20,231,377 |
| 2026-07-27 | 4.910 | 5.050 | 4.910 | 4.980 | 4.980 | 25,165,518 |
| 2026-07-24 | 5.040 | 5.080 | 4.920 | 4.930 | 4.930 | 28,550,543 |
| 2026-07-23 | 4.920 | 5.060 | 4.900 | 5.050 | 5.050 | 33,448,925 |
| 2026-07-22 | 4.890 | 4.930 | 4.800 | 4.920 | 4.920 | 25,744,038 |
| 2026-07-21 | 4.870 | 5.010 | 4.860 | 4.900 | 4.900 | 41,883,824 |
Page 1 of 3 · 121 trading daysOlder →
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.