Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.900 | 4.020 | 3.880 | 4.000 | 4.000 | 11,654,900 |
| 2023-07-28 | 3.910 | 3.930 | 3.840 | 3.910 | 3.910 | 8,467,300 |
| 2023-07-27 | 3.880 | 3.910 | 3.850 | 3.870 | 3.870 | 7,209,500 |
| 2023-07-26 | 3.890 | 3.900 | 3.850 | 3.880 | 3.880 | 7,547,915 |
| 2023-07-25 | 3.850 | 3.900 | 3.840 | 3.900 | 3.900 | 9,653,704 |
| 2023-07-24 | 3.790 | 3.850 | 3.770 | 3.840 | 3.840 | 10,701,460 |
| 2023-07-21 | 3.750 | 3.800 | 3.730 | 3.780 | 3.780 | 7,363,055 |
| 2023-07-20 | 3.810 | 3.830 | 3.750 | 3.760 | 3.760 | 7,456,100 |
| 2023-07-19 | 3.810 | 3.830 | 3.780 | 3.820 | 3.820 | 7,140,000 |
| 2023-07-18 | 3.780 | 3.810 | 3.740 | 3.800 | 3.800 | 7,710,568 |
| 2023-07-17 | 3.760 | 3.810 | 3.710 | 3.790 | 3.790 | 10,508,800 |
| 2023-07-14 | 3.670 | 3.750 | 3.650 | 3.740 | 3.740 | 8,398,700 |
| 2023-07-13 | 3.690 | 3.730 | 3.650 | 3.690 | 3.690 | 8,127,800 |
| 2023-07-12 | 3.770 | 3.800 | 3.680 | 3.690 | 3.690 | 8,511,700 |
| 2023-07-11 | 3.700 | 3.860 | 3.680 | 3.780 | 3.780 | 11,468,899 |
| 2023-07-10 | 3.730 | 3.750 | 3.680 | 3.700 | 3.700 | 4,754,800 |
| 2023-07-07 | 3.770 | 3.770 | 3.690 | 3.730 | 3.730 | 6,931,300 |
| 2023-07-06 | 3.800 | 3.810 | 3.730 | 3.760 | 3.760 | 6,567,578 |
| 2023-07-05 | 3.820 | 3.860 | 3.760 | 3.770 | 3.770 | 7,657,400 |
| 2023-07-04 | 3.770 | 3.870 | 3.750 | 3.830 | 3.830 | 11,082,802 |
| 2023-07-03 | 3.760 | 3.820 | 3.730 | 3.780 | 3.780 | 11,794,300 |
| 2023-06-30 | 3.660 | 3.860 | 3.660 | 3.760 | 3.760 | 18,016,415 |
| 2023-06-29 | 3.570 | 3.680 | 3.540 | 3.660 | 3.660 | 9,898,515 |
| 2023-06-28 | 3.620 | 3.630 | 3.480 | 3.570 | 3.570 | 10,725,971 |
| 2023-06-27 | 3.480 | 3.660 | 3.470 | 3.630 | 3.630 | 11,200,540 |
| 2023-06-26 | 3.580 | 3.590 | 3.460 | 3.480 | 3.480 | 9,711,810 |
| 2023-06-21 | 3.680 | 3.690 | 3.580 | 3.580 | 3.580 | 10,488,096 |
| 2023-06-20 | 3.730 | 3.730 | 3.670 | 3.680 | 3.680 | 9,353,795 |
| 2023-06-19 | 3.750 | 3.820 | 3.710 | 3.730 | 3.730 | 11,415,641 |
| 2023-06-16 | 3.670 | 3.770 | 3.630 | 3.750 | 3.750 | 14,851,000 |
| 2023-06-15 | 3.680 | 3.700 | 3.640 | 3.660 | 3.660 | 10,180,683 |
| 2023-06-14 | 3.750 | 3.750 | 3.690 | 3.700 | 3.700 | 10,533,018 |
| 2023-06-13 | 3.730 | 3.760 | 3.700 | 3.730 | 3.730 | 12,096,422 |
| 2023-06-12 | 3.730 | 3.760 | 3.680 | 3.730 | 3.730 | 9,188,534 |
| 2023-06-09 | 3.710 | 3.740 | 3.660 | 3.720 | 3.720 | 11,662,020 |
| 2023-06-08 | 3.700 | 3.820 | 3.680 | 3.710 | 3.710 | 22,063,224 |
| 2023-06-07 | 3.630 | 3.750 | 3.550 | 3.690 | 3.690 | 31,291,395 |
| 2023-06-06 | 3.770 | 3.930 | 3.620 | 3.670 | 3.670 | 52,203,913 |
| 2023-06-05 | 3.790 | 3.850 | 3.790 | 3.790 | 3.790 | 12,712,800 |
| 2023-06-02 | 4.260 | 4.260 | 4.190 | 4.210 | 4.210 | 9,227,000 |
| 2023-06-01 | 4.250 | 4.300 | 4.170 | 4.260 | 4.260 | 9,534,980 |
| 2023-05-31 | 4.180 | 4.340 | 4.140 | 4.250 | 4.250 | 14,537,676 |
| 2023-05-30 | 4.160 | 4.180 | 4.100 | 4.170 | 4.170 | 6,324,900 |
| 2023-05-29 | 4.210 | 4.220 | 4.140 | 4.160 | 4.160 | 5,059,380 |
| 2023-05-26 | 4.230 | 4.230 | 4.130 | 4.210 | 4.210 | 7,784,606 |
| 2023-05-25 | 4.240 | 4.250 | 4.150 | 4.230 | 4.230 | 10,456,706 |
| 2023-05-24 | 4.180 | 4.330 | 4.160 | 4.260 | 4.260 | 12,925,802 |
| 2023-05-23 | 4.260 | 4.260 | 4.190 | 4.210 | 4.210 | 6,579,600 |
| 2023-05-22 | 4.290 | 4.300 | 4.210 | 4.260 | 4.260 | 8,616,600 |
| 2023-05-19 | 4.230 | 4.300 | 4.200 | 4.270 | 4.270 | 9,134,400 |
| 2023-05-18 | 4.190 | 4.260 | 4.170 | 4.250 | 4.250 | 9,354,646 |
| 2023-05-17 | 4.080 | 4.200 | 4.000 | 4.190 | 4.190 | 8,564,444 |
| 2023-05-16 | 4.190 | 4.200 | 4.080 | 4.100 | 4.100 | 8,025,271 |
| 2023-05-15 | 4.200 | 4.210 | 4.140 | 4.190 | 4.190 | 7,044,400 |
| 2023-05-12 | 4.200 | 4.250 | 4.180 | 4.200 | 4.200 | 7,979,742 |
| 2023-05-11 | 4.150 | 4.230 | 4.120 | 4.200 | 4.200 | 8,741,700 |
| 2023-05-10 | 4.130 | 4.210 | 4.120 | 4.150 | 4.150 | 7,440,500 |
| 2023-05-09 | 4.180 | 4.230 | 4.150 | 4.150 | 4.150 | 9,692,400 |
| 2023-05-08 | 4.160 | 4.220 | 4.140 | 4.200 | 4.200 | 10,489,660 |
| 2023-05-05 | 4.180 | 4.190 | 4.100 | 4.160 | 4.160 | 7,999,461 |
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.