Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4.800 | 5.050 | 4.600 | 4.650 | 4.650 | 164,089,195 |
| 2023-10-30 | 4.150 | 4.590 | 4.130 | 4.590 | 4.590 | 27,169,141 |
| 2023-10-27 | 4.320 | 4.350 | 4.080 | 4.170 | 4.170 | 39,068,014 |
| 2023-10-26 | 4.360 | 4.390 | 4.240 | 4.330 | 4.330 | 26,635,862 |
| 2023-10-25 | 4.230 | 4.410 | 4.200 | 4.350 | 4.350 | 28,780,500 |
| 2023-10-24 | 4.160 | 4.250 | 4.090 | 4.230 | 4.230 | 22,246,000 |
| 2023-10-23 | 4.130 | 4.300 | 4.090 | 4.120 | 4.120 | 26,387,914 |
| 2023-10-20 | 4.200 | 4.290 | 4.120 | 4.170 | 4.170 | 27,273,682 |
| 2023-10-19 | 4.230 | 4.410 | 4.210 | 4.300 | 4.300 | 43,020,474 |
| 2023-10-18 | 4.280 | 4.280 | 4.150 | 4.220 | 4.220 | 25,261,152 |
| 2023-10-17 | 4.320 | 4.330 | 4.220 | 4.270 | 4.270 | 26,958,160 |
| 2023-10-16 | 4.290 | 4.390 | 4.220 | 4.360 | 4.360 | 36,825,762 |
| 2023-10-13 | 4.310 | 4.390 | 4.280 | 4.280 | 4.280 | 35,902,839 |
| 2023-10-12 | 4.430 | 4.430 | 4.330 | 4.350 | 4.350 | 40,519,600 |
| 2023-10-11 | 4.450 | 4.470 | 4.350 | 4.470 | 4.470 | 55,414,383 |
| 2023-10-10 | 4.280 | 4.640 | 4.260 | 4.540 | 4.540 | 84,475,677 |
| 2023-10-09 | 4.290 | 4.390 | 4.220 | 4.320 | 4.320 | 47,552,004 |
| 2023-09-28 | 4.190 | 4.350 | 4.160 | 4.320 | 4.320 | 62,009,531 |
| 2023-09-27 | 4.140 | 4.310 | 4.100 | 4.220 | 4.220 | 40,672,600 |
| 2023-09-26 | 4.210 | 4.210 | 4.100 | 4.170 | 4.170 | 24,574,999 |
| 2023-09-25 | 4.190 | 4.290 | 4.150 | 4.200 | 4.200 | 30,494,400 |
| 2023-09-22 | 4.120 | 4.230 | 4.070 | 4.230 | 4.230 | 44,563,271 |
| 2023-09-21 | 3.990 | 4.350 | 3.990 | 4.230 | 4.230 | 68,587,031 |
| 2023-09-20 | 3.960 | 4.080 | 3.960 | 4.020 | 4.020 | 12,088,460 |
| 2023-09-19 | 4.040 | 4.050 | 3.980 | 3.990 | 3.990 | 10,861,000 |
| 2023-09-18 | 4.010 | 4.080 | 3.970 | 4.050 | 4.050 | 11,229,500 |
| 2023-09-15 | 4.010 | 4.050 | 3.990 | 4.010 | 4.010 | 11,683,429 |
| 2023-09-14 | 4.050 | 4.090 | 3.990 | 4.010 | 4.010 | 12,453,700 |
| 2023-09-13 | 4.130 | 4.130 | 4.020 | 4.050 | 4.050 | 15,694,100 |
| 2023-09-12 | 4.160 | 4.160 | 4.090 | 4.110 | 4.110 | 15,636,400 |
| 2023-09-11 | 4.170 | 4.180 | 4.100 | 4.160 | 4.160 | 17,622,700 |
| 2023-09-08 | 4.200 | 4.210 | 4.110 | 4.160 | 4.160 | 16,860,600 |
| 2023-09-07 | 4.290 | 4.330 | 4.170 | 4.190 | 4.190 | 24,724,200 |
| 2023-09-06 | 4.230 | 4.290 | 4.150 | 4.280 | 4.280 | 29,746,100 |
| 2023-09-05 | 4.170 | 4.330 | 4.140 | 4.240 | 4.240 | 44,089,742 |
| 2023-09-04 | 4.140 | 4.200 | 4.080 | 4.190 | 4.190 | 27,857,070 |
| 2023-09-01 | 4.190 | 4.200 | 4.050 | 4.140 | 4.140 | 36,531,182 |
| 2023-08-31 | 4.080 | 4.420 | 4.080 | 4.190 | 4.190 | 64,180,050 |
| 2023-08-30 | 4.000 | 4.180 | 4.000 | 4.140 | 4.140 | 74,110,561 |
| 2023-08-29 | 3.710 | 4.000 | 3.680 | 3.990 | 3.990 | 82,231,850 |
| 2023-08-28 | 4.040 | 4.100 | 3.800 | 3.800 | 3.800 | 84,506,439 |
| 2023-08-25 | 4.110 | 4.160 | 3.910 | 3.910 | 3.910 | 113,387,403 |
| 2023-08-24 | 4.740 | 4.960 | 4.310 | 4.340 | 4.340 | 165,601,217 |
| 2023-08-23 | 4.180 | 4.610 | 4.090 | 4.610 | 4.610 | 77,679,119 |
| 2023-08-22 | 3.800 | 4.190 | 3.800 | 4.190 | 4.190 | 39,887,692 |
| 2023-08-21 | 3.760 | 3.890 | 3.730 | 3.810 | 3.810 | 9,630,500 |
| 2023-08-18 | 3.920 | 3.920 | 3.780 | 3.790 | 3.790 | 9,384,700 |
| 2023-08-17 | 3.860 | 3.910 | 3.770 | 3.900 | 3.900 | 9,969,199 |
| 2023-08-16 | 3.850 | 3.900 | 3.790 | 3.820 | 3.820 | 7,508,468 |
| 2023-08-15 | 3.900 | 3.910 | 3.800 | 3.850 | 3.850 | 6,565,478 |
| 2023-08-14 | 3.810 | 3.910 | 3.810 | 3.900 | 3.900 | 8,416,000 |
| 2023-08-11 | 3.930 | 3.930 | 3.830 | 3.840 | 3.840 | 6,175,775 |
| 2023-08-10 | 3.960 | 3.960 | 3.880 | 3.920 | 3.920 | 6,239,204 |
| 2023-08-09 | 3.930 | 4.020 | 3.890 | 3.930 | 3.930 | 9,699,600 |
| 2023-08-08 | 3.990 | 3.990 | 3.900 | 3.930 | 3.930 | 6,665,500 |
| 2023-08-07 | 3.990 | 4.040 | 3.930 | 3.950 | 3.950 | 8,627,985 |
| 2023-08-04 | 3.960 | 4.030 | 3.950 | 3.980 | 3.980 | 9,517,278 |
| 2023-08-03 | 3.960 | 3.980 | 3.920 | 3.970 | 3.970 | 6,375,767 |
| 2023-08-02 | 4.000 | 4.010 | 3.960 | 3.980 | 3.980 | 6,733,900 |
| 2023-08-01 | 3.990 | 4.020 | 3.970 | 4.000 | 4.000 | 8,919,730 |
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.