Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Dongguan Yiheda Automation Co., Ltd (301029.SZ)

23.25
+1.25
+(5.68%)
At close: 3:04:25 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.7823.5922.1023.2523.2516,993,482
Apr 29, 202520.9722.3620.7622.0022.0018,514,040
Apr 28, 202520.5320.7720.2520.2520.254,379,044
Apr 25, 202520.7820.9520.5020.6820.684,195,640
Apr 24, 202521.2821.4320.5820.7220.726,446,989
Apr 23, 202521.0121.5920.8821.2921.299,137,848
Apr 22, 202521.0021.1020.6920.7020.705,341,978
Apr 21, 202520.6821.0820.5021.0621.065,603,364
Apr 18, 202520.8320.8720.4820.6720.674,487,513
Apr 17, 202520.8521.1920.8020.8320.835,298,322
Apr 16, 202521.6721.8820.7721.1521.157,045,712
Apr 15, 202522.3122.4521.7321.8721.874,699,612
Apr 14, 202523.0323.0322.0822.2122.215,251,022
Apr 11, 202521.7222.6221.6122.2122.215,498,625
Apr 10, 202522.2022.6721.9622.0122.017,464,577
Apr 9, 202520.4221.7919.3721.5821.588,551,172
Apr 8, 202521.0221.8920.3820.9020.9010,719,908
Apr 7, 202523.5124.3520.0920.1020.1010,632,763
Apr 3, 202525.2125.6324.9225.1125.113,312,324
Apr 2, 202525.0925.6225.0225.4525.453,391,140
Apr 1, 202525.2525.4425.0725.1125.113,226,559
Mar 31, 202525.3925.5824.7225.2625.264,693,540
Mar 28, 202525.8726.2625.6025.6425.643,834,987
Mar 27, 202525.9426.4725.5425.9225.925,169,813
Mar 26, 202525.7626.6025.6025.9725.974,025,781
Mar 25, 202526.0926.3025.5425.6925.694,655,311
Mar 24, 202526.9527.0525.5026.1126.116,892,067
Mar 21, 202528.0828.2626.8426.9526.958,472,818
Mar 20, 202528.4129.1027.7528.3028.307,627,387
Mar 19, 202528.1028.6427.8628.4528.457,166,367
Mar 18, 202528.0028.3727.7128.2228.228,226,973
Mar 17, 202528.0028.1627.0128.1028.1013,842,661
Mar 14, 202528.7529.4228.2129.3029.307,197,049
Mar 13, 202529.8630.0128.2928.6928.6911,137,288
Mar 12, 202530.4530.8830.0830.1030.107,961,013
Mar 11, 202529.7530.6629.5830.4530.459,091,088
Mar 10, 202530.4030.6829.6530.1330.137,035,907
Mar 7, 202530.2830.5629.7630.2630.269,444,780
Mar 6, 202530.1930.7630.0230.2930.2911,963,586
Mar 5, 202529.1330.2128.9630.1930.1911,577,194
Mar 4, 202527.4630.2027.2729.2729.2714,294,765
Mar 3, 202528.1028.6927.3327.7627.769,209,860
Feb 28, 202530.3430.3827.6127.8527.8515,421,910
Feb 27, 202531.4531.6529.8630.3430.3417,575,818
Feb 26, 202530.0932.3629.5131.8031.8024,143,988
Feb 25, 202529.3030.4229.1529.8929.8910,752,630
Feb 24, 202530.9731.1629.6530.2030.2013,323,636
Feb 21, 202529.9030.8229.3330.4930.4914,616,100
Feb 20, 202529.6930.9629.6929.9129.9122,049,232
Feb 19, 202526.5530.0926.3629.6929.6923,935,049
Feb 18, 202526.4727.3926.3226.5726.578,993,541
Feb 17, 202526.4226.9426.1826.6526.655,758,367
Feb 14, 202526.4526.8526.2526.6226.625,380,196
Feb 13, 202527.5627.6026.4726.5626.567,498,546
Feb 12, 202526.8927.7426.6527.6227.628,747,228
Feb 11, 202527.0027.3926.5227.0027.006,895,460
Feb 10, 202527.1327.2126.4027.0627.067,398,384
Feb 7, 202527.2527.6426.7727.2327.239,648,515
Feb 6, 202525.7028.0025.5827.2527.2514,162,681
Feb 5, 202525.4826.3525.2725.7325.736,670,260
Jan 27, 202526.2126.4524.9325.0125.015,942,400
Jan 24, 202525.4026.3025.3326.2626.266,482,120
Jan 23, 202525.5326.5025.0625.5525.558,373,500
Jan 22, 202525.7925.7924.9025.2325.234,354,589
Jan 21, 202525.4726.1824.9625.9125.914,870,091
Jan 20, 202525.6625.8825.0925.2525.254,593,051
Jan 17, 202525.6826.1425.3525.4025.405,475,514
Jan 16, 202526.3926.5025.5925.7625.767,519,744
Jan 15, 202525.7026.5025.3126.2926.2910,481,244
Jan 14, 202524.3025.7224.0725.6725.679,578,426
Jan 13, 202523.3624.9923.1524.3724.3711,005,009
Jan 10, 202523.0124.4623.0123.5923.597,639,020
Jan 9, 202523.0923.4923.0023.1723.174,010,892
Jan 8, 202523.4023.5622.2523.2423.244,412,226
Jan 7, 202522.9023.5822.9023.4723.474,369,980
Jan 6, 202522.5423.0222.0922.8622.864,532,260
Jan 3, 202524.0024.0322.4622.5822.584,492,392
Jan 2, 202524.7224.9723.3823.7223.723,993,676
Dec 31, 202425.5325.8824.7124.7224.723,446,640
Dec 30, 202425.6426.4025.1225.6525.653,432,665
Dec 27, 202426.3726.4025.7825.8925.894,216,848
Dec 26, 202426.1826.8826.0226.3826.384,598,902
Dec 25, 202426.4626.4625.7126.1626.162,947,292
Dec 24, 202425.7326.4325.6026.4026.404,998,301
Dec 23, 202426.5426.6025.4725.5625.564,197,376
Dec 20, 202426.2026.7526.0126.4126.413,655,060
Dec 19, 202426.1226.3725.8826.2226.223,548,780
Dec 18, 202426.4426.7226.0226.4326.434,503,814
Dec 17, 202427.0327.3326.2526.3826.387,768,440
Dec 16, 202428.5628.5826.9527.2027.2011,623,821
Dec 13, 202427.5529.6027.3128.5828.5817,301,989
Dec 12, 202428.1028.4427.4527.6427.647,790,826
Dec 11, 202427.8828.5427.2628.3828.389,156,146
Dec 10, 202427.9928.9127.5428.0028.0014,599,901
Dec 9, 202426.8127.8026.5826.9126.916,927,171
Dec 6, 202427.2327.3026.1826.9226.928,523,479
Dec 5, 202426.3627.9826.0627.2327.2311,539,725
Dec 4, 202425.9526.8025.9126.2726.276,413,948
Dec 3, 202426.1026.7525.8526.1626.167,300,962
Dec 2, 202425.3926.3724.9826.2326.238,905,078
Nov 29, 202423.8025.3023.7524.9024.905,986,809
Nov 28, 202424.1724.3023.7523.8623.862,816,528
Nov 27, 202423.2424.3423.1324.3024.303,256,559
Nov 26, 202423.8724.2123.4023.5123.513,047,256
Nov 25, 202423.4924.0523.2723.9523.953,667,420
Nov 22, 202424.9525.1123.4223.4223.425,724,058
Nov 21, 202425.4525.5924.7524.9524.954,340,940
Nov 20, 202425.2125.7025.0025.6025.604,883,158
Nov 19, 202424.4625.2724.2125.2725.273,953,716
Nov 18, 202425.0525.2424.0624.2724.275,127,987
Nov 15, 202425.6825.9725.0025.0425.045,391,571
Nov 14, 202426.9527.1525.6925.8125.815,144,957
Nov 13, 202427.0027.2026.3627.0527.055,788,947
Nov 12, 202428.1328.2826.8827.2627.265,708,678
Nov 11, 202427.1328.4926.9028.1728.176,290,913
Nov 8, 202427.7928.5826.9027.2927.298,906,154
Nov 7, 202426.5627.5026.3027.4927.499,116,377
Nov 6, 202426.3027.3726.2026.5526.559,756,776
Nov 5, 202425.6826.6525.0026.3526.357,949,856
Nov 4, 202424.5026.0524.0825.5525.556,548,380
Nov 1, 202425.8025.9024.7224.8024.805,508,186
Oct 31, 202426.0026.3025.6425.9225.925,862,593
Oct 30, 202426.4526.9025.6025.9025.905,529,911
Oct 29, 202426.7327.7226.4626.5226.527,811,747
Oct 28, 202427.0327.2726.1626.7626.764,831,341
Oct 25, 202425.0827.4824.9826.8026.8010,714,431
Oct 24, 202425.6025.7624.8625.0325.034,968,486
Oct 23, 202425.7726.3925.4125.8025.807,060,082
Oct 22, 202425.5326.2325.3125.6625.667,429,192
Oct 21, 202424.8826.4824.3025.5325.5313,086,974
Oct 18, 202422.8325.0022.7324.2924.299,024,472
Oct 17, 202423.1723.5522.8022.8322.834,750,368
Oct 16, 202422.9523.5622.7023.0923.094,847,116
Oct 15, 202424.2524.4023.3923.4823.486,467,484
Oct 14, 202423.8024.4523.2124.1524.157,400,523
Oct 11, 202425.5025.5023.0123.4023.408,727,243
Oct 10, 202426.5526.6525.0025.5025.5010,625,964
Oct 9, 202427.0828.6925.7125.8025.8016,626,546
Oct 8, 202430.2130.2126.7029.6629.6622,297,112
Sep 30, 202422.5825.3022.0225.2925.2918,853,890
Sep 27, 202419.5721.8719.3921.0921.0913,469,686
Sep 26, 202418.1419.1517.9419.1519.1510,572,548
Sep 25, 202418.0918.4517.8517.9217.926,592,352
Sep 24, 202416.7817.9616.6417.9517.957,993,065
Sep 23, 202416.9816.9916.6016.6816.683,647,970
Sep 20, 202417.8117.8716.7116.9916.995,845,260
Sep 19, 202417.5817.9317.2517.6717.673,628,012
Sep 18, 202417.2317.7016.9917.4817.483,270,211
Sep 13, 202417.5017.5917.0017.0117.012,669,604
Sep 12, 202417.7317.9417.4417.4617.462,498,599
Sep 11, 202417.6417.8217.4017.6917.692,816,720
Sep 10, 202417.3417.7917.1817.6517.653,361,368
Sep 9, 202417.1717.4217.0317.3217.322,416,948
Sep 6, 202417.8217.8217.1617.1917.192,861,640
Sep 5, 202417.3917.9017.3917.7217.722,748,540
Sep 4, 202417.3017.6517.1517.4017.403,406,230
Sep 3, 202417.0817.5516.8817.4317.433,577,373
Sep 2, 202417.6317.7417.0117.0117.014,147,180
Aug 30, 202417.3418.0817.1317.7017.705,859,600
Aug 29, 202416.7017.4516.5817.4217.423,914,756
Aug 28, 202416.6117.0416.4816.7016.702,090,879
Aug 27, 202417.2017.3016.6616.6916.692,348,440
Aug 26, 202417.0917.4416.7617.3317.332,046,580
Aug 23, 202417.0317.1416.7416.9816.982,133,780
Aug 22, 202417.7617.7717.0717.1317.132,517,960
Aug 21, 202417.4417.7817.3617.5517.552,085,088
Aug 20, 202418.1518.2517.4517.5417.543,181,128
Aug 19, 202418.1618.5218.0218.0918.093,030,454
Aug 16, 202418.3818.7018.1418.2218.223,575,320
Aug 15, 202417.8718.4617.6918.3118.314,081,967
Aug 14, 202418.2018.3117.8817.9917.992,735,244
Aug 13, 202418.2718.3017.8418.2318.233,928,550
Aug 12, 202418.9918.9918.1518.3518.355,464,980
Aug 9, 202418.4819.3018.3518.9618.969,384,420
Aug 8, 202418.5518.6018.0218.2718.273,566,316
Aug 7, 202418.6218.8818.4118.5618.563,720,965
Aug 6, 202418.8719.0618.1918.6118.617,616,046
Aug 5, 202418.4718.9818.3718.7318.736,822,521
Aug 2, 202418.8819.1718.4718.6018.604,849,593
Aug 1, 202419.1219.4718.8118.9918.996,589,679
Jul 31, 202417.6019.4117.4719.3019.309,397,477
Jul 30, 202417.8617.9717.3217.6217.623,330,394
Jul 29, 202418.0518.1317.6917.8417.842,605,288
Jul 26, 202417.5518.1417.5518.0918.093,569,013
Jul 25, 202417.0717.9216.9817.4917.493,110,736
Jul 24, 202417.4517.6517.1517.1817.182,676,852
Jul 23, 202418.2218.5717.5117.5717.573,772,508
Jul 22, 202418.2518.4218.0218.2018.202,615,824
Jul 19, 202417.9818.3617.8518.2418.243,053,934
Jul 18, 202417.7618.0217.3317.9817.982,985,816
Jul 17, 202417.7617.8817.5717.7317.732,469,276
Jul 16, 202417.7917.9017.4517.7417.742,428,939
Jul 15, 202418.2418.3117.7917.8217.822,422,225
Jul 12, 202418.6018.7218.2518.3118.312,366,705
Jul 11, 202418.6018.9318.4218.7118.713,098,970
Jul 10, 202418.2518.6518.1118.2018.202,497,248
Jul 9, 202417.9018.5017.6518.3618.363,518,127
Jul 8, 202418.4718.4717.8017.9017.903,593,060
Jul 5, 202418.5918.7118.1918.5218.523,326,740
Jul 4, 202418.8519.2818.5018.5618.562,921,379
Jul 3, 202419.0319.0918.6618.7718.772,718,059
Jul 2, 202419.3419.5118.9819.0619.062,913,349
Jul 1, 202419.6319.8318.9619.3419.343,292,571
Jun 28, 202419.5220.4819.5019.6619.664,848,934
Jun 27, 202419.9620.1519.6019.6319.632,443,792
Jun 26, 202419.5220.2019.1720.1720.173,364,149
Jun 25, 202419.4219.8919.3219.4919.493,858,213
Jun 24, 202420.0020.0619.3819.3819.383,278,889
Jun 21, 202420.1220.3519.9020.1220.122,330,097
Jun 20, 202420.6020.8020.1620.1920.193,302,585
Jun 19, 202421.2021.2820.7120.7120.712,926,700
Jun 18, 202421.1821.4721.0321.2821.283,991,862
Jun 17, 202421.1521.3820.9621.1821.183,224,412
Jun 14, 202421.6721.6721.1321.2321.233,636,554
Jun 13, 202421.6821.9721.4121.7121.713,117,156
Jun 12, 202421.3022.0121.2721.7121.713,558,556
Jun 11, 202420.9421.4820.6621.3621.362,958,686
Jun 7, 202421.3221.7121.0821.2221.223,482,368
Jun 6, 202422.1322.3421.1821.2821.284,845,730
Jun 5, 202422.2822.7322.0622.0922.092,820,990
Jun 4, 202422.7222.7222.0022.3822.383,963,164
Jun 3, 202422.6823.3322.4322.7522.754,850,684
May 31, 202422.3422.8722.3422.6322.633,466,080
May 30, 202422.1022.6821.9122.3422.342,842,600
May 29, 202422.2022.5622.0622.2322.232,474,409
May 28, 202422.5522.5822.1322.2222.222,489,431
May 27, 202422.5322.6821.8022.6222.623,983,332
May 24, 202423.2923.4022.3622.4222.426,292,364
May 23, 2024 0.4 Dividend
May 23, 202424.5024.6623.2123.2223.226,939,848
May 22, 202425.0425.0524.6524.9324.533,743,860
May 21, 202425.2125.4024.7424.9324.534,362,564
May 20, 202425.1425.8524.9825.3824.976,467,067
May 17, 202424.6025.1424.4225.1024.705,396,053
May 16, 202425.1225.5024.6924.8324.436,276,286
May 15, 202425.3126.1125.1325.1724.779,019,379
May 14, 202424.8426.7624.8425.5525.1412,752,208
May 13, 202424.9525.4824.1424.2023.818,933,824
May 10, 202425.9426.0025.0125.2824.877,670,140
May 9, 202424.3525.9024.2025.7325.3211,744,449
May 8, 202424.6024.6024.0424.1823.795,742,198
May 7, 202424.6925.1024.3324.8624.467,189,598
May 6, 202424.2724.9324.2724.5724.186,730,792
Apr 30, 202424.8024.8323.7323.8223.448,924,079