Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4.860 | 4.960 | 4.840 | 4.880 | 4.880 | 36,385,402 |
| 2023-02-02 | 4.900 | 4.970 | 4.840 | 4.860 | 4.860 | 45,881,430 |
| 2023-02-01 | 4.800 | 4.970 | 4.760 | 4.880 | 4.880 | 52,804,310 |
| 2023-01-31 | 4.730 | 4.880 | 4.670 | 4.800 | 4.800 | 60,372,404 |
| 2023-01-30 | 4.650 | 4.820 | 4.600 | 4.800 | 4.800 | 85,349,844 |
| 2023-01-20 | 5.200 | 5.200 | 4.770 | 4.780 | 4.780 | 121,593,980 |
| 2023-01-19 | 4.290 | 4.730 | 4.290 | 4.730 | 4.730 | 49,022,663 |
| 2023-01-18 | 4.230 | 4.330 | 4.220 | 4.300 | 4.300 | 10,224,751 |
| 2023-01-17 | 4.320 | 4.330 | 4.200 | 4.230 | 4.230 | 10,894,200 |
| 2023-01-16 | 4.280 | 4.340 | 4.250 | 4.320 | 4.320 | 9,651,700 |
| 2023-01-13 | 4.250 | 4.320 | 4.230 | 4.270 | 4.270 | 8,947,351 |
| 2023-01-12 | 4.300 | 4.330 | 4.240 | 4.280 | 4.280 | 12,375,004 |
| 2023-01-11 | 4.370 | 4.380 | 4.290 | 4.300 | 4.300 | 14,188,900 |
| 2023-01-10 | 4.560 | 4.570 | 4.230 | 4.350 | 4.350 | 31,341,901 |
| 2023-01-09 | 4.540 | 4.610 | 4.500 | 4.580 | 4.580 | 11,263,358 |
| 2023-01-06 | 4.530 | 4.550 | 4.480 | 4.520 | 4.520 | 11,407,688 |
| 2023-01-05 | 4.580 | 4.580 | 4.490 | 4.510 | 4.510 | 9,863,570 |
| 2023-01-04 | 4.520 | 4.600 | 4.490 | 4.560 | 4.560 | 19,350,737 |
| 2023-01-03 | 4.250 | 4.650 | 4.250 | 4.580 | 4.580 | 33,589,187 |
| 2022-12-30 | 4.170 | 4.560 | 4.150 | 4.290 | 4.290 | 20,486,282 |
| 2022-12-29 | 4.180 | 4.230 | 4.150 | 4.150 | 4.150 | 6,892,685 |
| 2022-12-28 | 4.220 | 4.250 | 4.170 | 4.190 | 4.190 | 7,133,418 |
| 2022-12-27 | 4.310 | 4.310 | 4.190 | 4.250 | 4.250 | 7,938,600 |
| 2022-12-26 | 4.240 | 4.290 | 4.210 | 4.290 | 4.290 | 7,460,870 |
| 2022-12-23 | 4.170 | 4.330 | 4.160 | 4.230 | 4.230 | 12,124,504 |
| 2022-12-22 | 4.270 | 4.320 | 4.150 | 4.170 | 4.170 | 13,719,800 |
| 2022-12-21 | 4.520 | 4.520 | 4.210 | 4.270 | 4.270 | 20,259,913 |
| 2022-12-20 | 4.470 | 4.570 | 4.460 | 4.500 | 4.500 | 13,646,000 |
| 2022-12-19 | 4.640 | 4.700 | 4.450 | 4.460 | 4.460 | 20,068,000 |
| 2022-12-16 | 4.560 | 4.610 | 4.540 | 4.540 | 4.540 | 15,242,200 |
| 2022-12-15 | 4.690 | 4.700 | 4.600 | 4.610 | 4.610 | 21,591,200 |
| 2022-12-14 | 4.810 | 4.860 | 4.650 | 4.660 | 4.660 | 41,016,100 |
| 2022-12-13 | 5.240 | 5.350 | 4.860 | 4.910 | 4.910 | 62,815,556 |
| 2022-12-12 | 4.910 | 5.230 | 4.830 | 4.990 | 4.990 | 64,902,481 |
| 2022-12-09 | 4.630 | 5.130 | 4.550 | 4.830 | 4.830 | 49,995,181 |
| 2022-12-08 | 4.790 | 4.930 | 4.660 | 4.660 | 4.660 | 35,199,732 |
| 2022-12-07 | 4.560 | 4.850 | 4.530 | 4.780 | 4.780 | 45,869,116 |
| 2022-12-06 | 4.600 | 4.630 | 4.520 | 4.540 | 4.540 | 11,969,328 |
| 2022-12-05 | 4.590 | 4.630 | 4.550 | 4.630 | 4.630 | 15,076,044 |
| 2022-12-02 | 4.480 | 4.590 | 4.470 | 4.580 | 4.580 | 17,552,276 |
| 2022-12-01 | 4.450 | 4.500 | 4.450 | 4.490 | 4.490 | 11,732,900 |
| 2022-11-30 | 4.520 | 4.530 | 4.440 | 4.450 | 4.450 | 14,250,900 |
| 2022-11-29 | 4.440 | 4.520 | 4.440 | 4.520 | 4.520 | 13,477,230 |
| 2022-11-28 | 4.490 | 4.560 | 4.440 | 4.480 | 4.480 | 13,481,919 |
| 2022-11-25 | 4.460 | 4.640 | 4.450 | 4.540 | 4.540 | 19,678,405 |
| 2022-11-24 | 4.540 | 4.570 | 4.480 | 4.500 | 4.500 | 15,615,518 |
| 2022-11-23 | 4.680 | 4.700 | 4.480 | 4.540 | 4.540 | 25,469,500 |
| 2022-11-22 | 4.770 | 4.920 | 4.630 | 4.680 | 4.680 | 37,794,323 |
| 2022-11-21 | 4.950 | 4.950 | 4.750 | 4.800 | 4.800 | 53,396,562 |
| 2022-11-18 | 4.850 | 5.240 | 4.790 | 4.940 | 4.940 | 90,527,250 |
| 2022-11-17 | 4.680 | 4.760 | 4.650 | 4.760 | 4.760 | 15,879,609 |
| 2022-11-16 | 4.720 | 4.750 | 4.650 | 4.680 | 4.680 | 15,119,582 |
| 2022-11-15 | 4.550 | 4.700 | 4.520 | 4.700 | 4.700 | 19,880,983 |
| 2022-11-14 | 4.630 | 4.660 | 4.530 | 4.550 | 4.550 | 25,583,811 |
| 2022-11-11 | 4.840 | 4.890 | 4.680 | 4.690 | 4.690 | 37,740,420 |
| 2022-11-10 | 4.620 | 4.960 | 4.600 | 4.850 | 4.850 | 50,588,913 |
| 2022-11-09 | 4.650 | 4.730 | 4.580 | 4.660 | 4.660 | 20,281,059 |
| 2022-11-08 | 4.640 | 4.670 | 4.570 | 4.660 | 4.660 | 16,897,585 |
| 2022-11-07 | 4.590 | 4.670 | 4.570 | 4.660 | 4.660 | 22,953,868 |
| 2022-11-04 | 4.540 | 4.580 | 4.510 | 4.580 | 4.580 | 17,568,231 |
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.