Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.270 | 3.460 | 3.250 | 3.340 | 3.340 | 27,600,264 |
| 2024-07-25 | 3.290 | 3.310 | 3.190 | 3.260 | 3.260 | 22,951,973 |
| 2024-07-24 | 3.400 | 3.450 | 3.270 | 3.300 | 3.300 | 36,077,398 |
| 2024-07-23 | 3.280 | 3.600 | 3.280 | 3.470 | 3.470 | 58,602,698 |
| 2024-07-22 | 3.210 | 3.480 | 3.190 | 3.360 | 3.360 | 45,654,294 |
| 2024-07-19 | 3.160 | 3.200 | 3.130 | 3.170 | 3.170 | 16,928,900 |
| 2024-07-18 | 3.110 | 3.180 | 3.070 | 3.170 | 3.170 | 18,876,600 |
| 2024-07-17 | 3.260 | 3.270 | 3.160 | 3.160 | 3.160 | 20,950,498 |
| 2024-07-16 | 3.260 | 3.300 | 3.220 | 3.270 | 3.270 | 18,254,600 |
| 2024-07-15 | 3.350 | 3.350 | 3.230 | 3.250 | 3.250 | 20,196,574 |
| 2024-07-12 | 3.400 | 3.450 | 3.290 | 3.320 | 3.320 | 37,478,000 |
| 2024-07-11 | 3.230 | 3.490 | 3.230 | 3.390 | 3.390 | 59,170,398 |
| 2024-07-10 | 3.270 | 3.310 | 3.150 | 3.170 | 3.170 | 34,377,787 |
| 2024-07-09 | 3.340 | 3.360 | 3.170 | 3.360 | 3.360 | 36,176,176 |
| 2024-07-08 | 3.550 | 3.570 | 3.270 | 3.310 | 3.310 | 39,965,800 |
| 2024-07-05 | 3.580 | 3.650 | 3.400 | 3.580 | 3.580 | 37,766,876 |
| 2024-07-04 | 3.580 | 3.760 | 3.540 | 3.670 | 3.670 | 44,705,247 |
| 2024-07-03 | 3.730 | 3.780 | 3.610 | 3.630 | 3.630 | 50,310,345 |
| 2024-07-02 | 3.650 | 3.980 | 3.620 | 3.830 | 3.830 | 86,493,556 |
| 2024-07-01 | 3.610 | 3.730 | 3.480 | 3.660 | 3.660 | 59,845,387 |
| 2024-06-28 | 3.850 | 3.900 | 3.610 | 3.630 | 3.630 | 97,057,871 |
| 2024-06-27 | 3.460 | 3.850 | 3.410 | 3.850 | 3.850 | 33,271,247 |
| 2024-06-26 | 3.380 | 3.540 | 3.260 | 3.500 | 3.500 | 72,711,981 |
| 2024-06-25 | 3.380 | 3.580 | 3.380 | 3.460 | 3.460 | 80,956,987 |
| 2024-06-24 | 3.750 | 3.830 | 3.750 | 3.750 | 3.750 | 36,951,200 |
| 2024-06-21 | 4.450 | 4.470 | 3.860 | 4.170 | 4.170 | 146,278,122 |
| 2024-06-20 | 3.870 | 4.060 | 3.840 | 4.060 | 4.060 | 38,346,432 |
| 2024-06-19 | 3.410 | 3.690 | 3.410 | 3.690 | 3.690 | 11,861,900 |
| 2024-06-18 | 3.220 | 3.360 | 3.180 | 3.350 | 3.350 | 18,985,300 |
| 2024-06-17 | 3.200 | 3.240 | 3.170 | 3.180 | 3.180 | 8,654,300 |
| 2024-06-14 | 3.310 | 3.310 | 3.200 | 3.220 | 3.220 | 10,841,000 |
| 2024-06-13 | 3.400 | 3.420 | 3.270 | 3.290 | 3.290 | 20,133,800 |
| 2024-06-12 | 3.240 | 3.410 | 3.230 | 3.380 | 3.380 | 23,407,400 |
| 2024-06-11 | 3.170 | 3.220 | 3.050 | 3.200 | 3.200 | 14,850,752 |
| 2024-06-07 | 3.090 | 3.210 | 3.060 | 3.190 | 3.190 | 23,472,100 |
| 2024-06-06 | 3.300 | 3.350 | 2.990 | 3.040 | 3.040 | 35,302,909 |
| 2024-06-05 | 3.390 | 3.390 | 3.290 | 3.290 | 3.290 | 18,284,200 |
| 2024-06-04 | 3.520 | 3.550 | 3.330 | 3.410 | 3.410 | 28,084,319 |
| 2024-06-03 | 3.770 | 3.770 | 3.530 | 3.580 | 3.580 | 23,349,380 |
| 2024-05-31 | 3.730 | 3.800 | 3.730 | 3.760 | 3.760 | 10,204,000 |
| 2024-05-30 | 3.770 | 3.780 | 3.690 | 3.730 | 3.730 | 10,931,600 |
| 2024-05-29 | 3.890 | 3.900 | 3.750 | 3.770 | 3.770 | 23,063,510 |
| 2024-05-28 | 3.910 | 3.920 | 3.830 | 3.860 | 3.860 | 10,178,805 |
| 2024-05-27 | 3.870 | 3.900 | 3.780 | 3.890 | 3.890 | 14,101,100 |
| 2024-05-24 | 3.970 | 3.970 | 3.880 | 3.880 | 3.880 | 11,599,500 |
| 2024-05-23 | 4.040 | 4.040 | 3.920 | 3.940 | 3.940 | 12,553,725 |
| 2024-05-22 | 3.940 | 4.050 | 3.920 | 4.030 | 4.030 | 15,674,810 |
| 2024-05-21 | 4.020 | 4.030 | 3.920 | 3.950 | 3.950 | 19,623,594 |
| 2024-05-20 | 4.270 | 4.270 | 3.900 | 4.020 | 4.020 | 45,898,046 |
| 2024-05-17 | 4.220 | 4.270 | 4.170 | 4.270 | 4.270 | 12,934,255 |
| 2024-05-16 | 4.100 | 4.240 | 4.100 | 4.200 | 4.200 | 14,644,100 |
| 2024-05-15 | 4.140 | 4.190 | 4.080 | 4.110 | 4.110 | 9,813,800 |
| 2024-05-14 | 4.090 | 4.150 | 4.080 | 4.140 | 4.140 | 10,645,461 |
| 2024-05-13 | 4.190 | 4.190 | 4.060 | 4.080 | 4.080 | 15,996,000 |
| 2024-05-10 | 4.270 | 4.320 | 4.190 | 4.220 | 4.220 | 14,709,000 |
| 2024-05-09 | 4.260 | 4.340 | 4.250 | 4.290 | 4.290 | 13,488,060 |
| 2024-05-08 | 4.380 | 4.390 | 4.250 | 4.260 | 4.260 | 17,455,705 |
| 2024-05-07 | 4.360 | 4.440 | 4.280 | 4.410 | 4.410 | 22,944,660 |
| 2024-05-06 | 4.380 | 4.440 | 4.330 | 4.330 | 4.330 | 17,769,100 |
| 2024-04-30 | 4.470 | 4.510 | 4.240 | 4.330 | 4.330 | 27,362,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.