Shanghai Yanhua Smartech Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4.050	4.150	4.050	4.140	4.140	14,151,953
2023-04-28	3.810	4.060	3.800	4.050	4.050	17,288,060
2023-04-27	3.850	3.870	3.780	3.780	3.780	7,971,964
2023-04-26	3.810	3.870	3.770	3.840	3.840	8,835,400
2023-04-25	3.900	3.920	3.750	3.810	3.810	9,792,000
2023-04-24	3.920	3.920	3.830	3.890	3.890	9,875,600
2023-04-21	4.050	4.060	3.900	3.910	3.910	12,078,600
2023-04-20	4.100	4.120	3.980	4.040	4.040	14,267,687
2023-04-19	4.180	4.230	4.110	4.110	4.110	13,553,600
2023-04-18	4.290	4.290	4.200	4.210	4.210	9,571,200
2023-04-17	4.390	4.390	4.280	4.290	4.290	12,439,571
2023-04-14	4.330	4.420	4.330	4.360	4.360	9,060,535
2023-04-13	4.360	4.400	4.310	4.350	4.350	9,768,100
2023-04-12	4.330	4.400	4.290	4.370	4.370	9,163,481
2023-04-11	4.340	4.370	4.240	4.320	4.320	10,245,900
2023-04-10	4.420	4.520	4.300	4.320	4.320	17,637,400
2023-04-07	4.370	4.530	4.350	4.440	4.440	12,439,400
2023-04-06	4.510	4.520	4.360	4.380	4.380	19,809,800
2023-04-04	4.650	4.690	4.510	4.540	4.540	16,893,575
2023-04-03	4.590	4.670	4.560	4.650	4.650	13,416,313
2023-03-31	4.520	4.620	4.510	4.610	4.610	14,109,609
2023-03-30	4.700	4.700	4.530	4.540	4.540	17,410,700
2023-03-29	4.750	4.770	4.670	4.700	4.700	13,489,310
2023-03-28	4.830	4.830	4.710	4.760	4.760	16,217,400
2023-03-27	4.740	4.850	4.710	4.820	4.820	30,258,258
2023-03-24	4.760	4.800	4.630	4.750	4.750	26,644,836
2023-03-23	4.670	4.710	4.600	4.690	4.690	15,546,275
2023-03-22	4.600	4.710	4.600	4.690	4.690	14,876,900
2023-03-21	4.450	4.640	4.450	4.630	4.630	20,116,370
2023-03-20	4.740	4.780	4.520	4.520	4.520	31,958,890
2023-03-17	4.660	4.790	4.630	4.730	4.730	33,336,210
2023-03-16	4.810	4.830	4.600	4.620	4.620	46,076,570
2023-03-15	4.870	5.200	4.760	4.840	4.840	76,285,503
2023-03-14	4.890	4.900	4.680	4.840	4.840	40,585,100
2023-03-13	4.850	4.920	4.820	4.920	4.920	19,121,300
2023-03-10	4.840	4.930	4.820	4.880	4.880	16,119,675
2023-03-09	4.860	4.910	4.770	4.880	4.880	18,294,600
2023-03-08	4.650	4.840	4.630	4.830	4.830	20,333,580
2023-03-07	4.770	4.810	4.630	4.650	4.650	14,198,100
2023-03-06	4.840	4.870	4.760	4.770	4.770	11,781,120
2023-03-03	4.860	4.910	4.800	4.830	4.830	15,095,800
2023-03-02	4.870	4.950	4.850	4.880	4.880	25,948,134
2023-03-01	4.710	4.940	4.690	4.900	4.900	41,918,796
2023-02-28	4.690	4.850	4.640	4.720	4.720	19,106,100
2023-02-27	4.730	4.770	4.610	4.630	4.630	13,592,400
2023-02-24	4.690	4.790	4.660	4.740	4.740	16,413,504
2023-02-23	4.750	4.770	4.640	4.660	4.660	12,954,234
2023-02-22	4.740	4.780	4.680	4.750	4.750	9,763,130
2023-02-21	4.750	4.820	4.710	4.770	4.770	13,854,300
2023-02-20	4.700	4.810	4.680	4.740	4.740	12,712,240
2023-02-17	4.760	4.830	4.660	4.670	4.670	20,602,850
2023-02-16	4.860	5.020	4.730	4.750	4.750	34,067,800
2023-02-15	4.820	4.890	4.800	4.880	4.880	16,410,340
2023-02-14	4.920	4.920	4.780	4.800	4.800	21,357,802
2023-02-13	4.840	4.940	4.840	4.900	4.900	22,143,062
2023-02-10	4.880	4.990	4.820	4.870	4.870	38,841,003
2023-02-09	4.790	4.860	4.780	4.860	4.860	18,716,140
2023-02-08	4.890	4.900	4.800	4.800	4.800	20,686,300
2023-02-07	4.880	4.930	4.840	4.910	4.910	25,874,520
2023-02-06	4.870	5.030	4.870	4.920	4.920	32,246,305

← NewerPage 15 of 21 · 1,218 trading daysOlder →

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.