Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.560 | 4.560 | 4.440 | 4.530 | 4.530 | 17,414,550 |
| 2022-11-02 | 4.620 | 4.630 | 4.550 | 4.570 | 4.570 | 21,650,460 |
| 2022-11-01 | 4.610 | 4.660 | 4.480 | 4.590 | 4.590 | 25,356,118 |
| 2022-10-31 | 4.440 | 4.870 | 4.410 | 4.570 | 4.570 | 32,529,284 |
| 2022-10-28 | 4.590 | 4.660 | 4.390 | 4.430 | 4.430 | 22,977,144 |
| 2022-10-27 | 4.570 | 4.690 | 4.550 | 4.560 | 4.560 | 22,244,123 |
| 2022-10-26 | 4.480 | 4.850 | 4.480 | 4.610 | 4.610 | 34,473,620 |
| 2022-10-25 | 4.610 | 4.630 | 4.400 | 4.510 | 4.510 | 28,322,800 |
| 2022-10-24 | 4.690 | 4.790 | 4.530 | 4.640 | 4.640 | 27,211,583 |
| 2022-10-21 | 4.750 | 4.770 | 4.590 | 4.650 | 4.650 | 36,600,300 |
| 2022-10-20 | 4.600 | 4.860 | 4.440 | 4.850 | 4.850 | 60,979,217 |
| 2022-10-19 | 4.690 | 5.170 | 4.600 | 4.790 | 4.790 | 74,376,532 |
| 2022-10-18 | 4.530 | 4.870 | 4.450 | 4.700 | 4.700 | 51,985,942 |
| 2022-10-17 | 4.450 | 4.630 | 4.400 | 4.550 | 4.550 | 39,663,096 |
| 2022-10-14 | 4.510 | 4.750 | 4.390 | 4.550 | 4.550 | 57,370,665 |
| 2022-10-13 | 3.970 | 4.380 | 3.920 | 4.380 | 4.380 | 11,697,760 |
| 2022-10-12 | 3.800 | 3.990 | 3.780 | 3.980 | 3.980 | 8,149,747 |
| 2022-10-11 | 3.760 | 3.830 | 3.680 | 3.810 | 3.810 | 5,883,932 |
| 2022-10-10 | 3.860 | 3.910 | 3.740 | 3.760 | 3.760 | 6,276,900 |
| 2022-09-30 | 3.850 | 3.920 | 3.830 | 3.880 | 3.880 | 5,605,900 |
| 2022-09-29 | 3.980 | 3.990 | 3.840 | 3.850 | 3.850 | 8,220,900 |
| 2022-09-28 | 4.100 | 4.100 | 3.940 | 3.940 | 3.940 | 7,130,700 |
| 2022-09-27 | 3.910 | 4.060 | 3.910 | 4.050 | 4.050 | 8,797,580 |
| 2022-09-26 | 4.050 | 4.050 | 3.890 | 3.900 | 3.900 | 8,052,080 |
| 2022-09-23 | 4.210 | 4.210 | 4.030 | 4.040 | 4.040 | 7,048,300 |
| 2022-09-22 | 4.190 | 4.240 | 4.130 | 4.140 | 4.140 | 5,658,280 |
| 2022-09-21 | 4.180 | 4.240 | 4.110 | 4.220 | 4.220 | 5,069,600 |
| 2022-09-20 | 4.140 | 4.220 | 4.140 | 4.200 | 4.200 | 5,382,190 |
| 2022-09-19 | 4.190 | 4.200 | 4.080 | 4.120 | 4.120 | 6,199,600 |
| 2022-09-16 | 4.290 | 4.330 | 4.180 | 4.190 | 4.190 | 6,150,729 |
| 2022-09-15 | 4.450 | 4.480 | 4.230 | 4.330 | 4.330 | 10,680,900 |
| 2022-09-14 | 4.490 | 4.500 | 4.400 | 4.440 | 4.440 | 7,332,845 |
| 2022-09-13 | 4.520 | 4.570 | 4.510 | 4.530 | 4.530 | 4,416,900 |
| 2022-09-09 | 4.500 | 4.550 | 4.470 | 4.510 | 4.510 | 4,355,900 |
| 2022-09-08 | 4.590 | 4.600 | 4.500 | 4.510 | 4.510 | 6,570,595 |
| 2022-09-07 | 4.660 | 4.660 | 4.570 | 4.590 | 4.590 | 8,431,889 |
| 2022-09-06 | 4.610 | 4.670 | 4.580 | 4.660 | 4.660 | 6,581,895 |
| 2022-09-05 | 4.610 | 4.660 | 4.570 | 4.600 | 4.600 | 4,963,900 |
| 2022-09-02 | 4.480 | 4.620 | 4.460 | 4.600 | 4.600 | 9,378,600 |
| 2022-09-01 | 4.540 | 4.590 | 4.460 | 4.470 | 4.470 | 7,457,700 |
| 2022-08-31 | 4.650 | 4.670 | 4.520 | 4.540 | 4.540 | 8,965,200 |
| 2022-08-30 | 4.670 | 4.710 | 4.620 | 4.670 | 4.670 | 7,409,454 |
| 2022-08-29 | 4.610 | 4.670 | 4.520 | 4.670 | 4.670 | 7,641,504 |
| 2022-08-26 | 4.650 | 4.690 | 4.610 | 4.630 | 4.630 | 8,074,178 |
| 2022-08-25 | 4.700 | 4.730 | 4.590 | 4.650 | 4.650 | 11,850,800 |
| 2022-08-24 | 4.850 | 4.890 | 4.670 | 4.700 | 4.700 | 28,459,091 |
| 2022-08-23 | 4.990 | 5.030 | 4.940 | 4.980 | 4.980 | 17,421,102 |
| 2022-08-22 | 4.920 | 5.140 | 4.850 | 5.040 | 5.040 | 29,212,391 |
| 2022-08-19 | 5.000 | 5.110 | 4.920 | 4.960 | 4.960 | 25,126,379 |
| 2022-08-18 | 4.970 | 5.100 | 4.920 | 5.010 | 5.010 | 22,545,111 |
| 2022-08-17 | 5.020 | 5.080 | 4.950 | 4.970 | 4.970 | 20,776,001 |
| 2022-08-16 | 4.940 | 5.150 | 4.870 | 5.040 | 5.040 | 38,113,495 |
| 2022-08-15 | 4.830 | 4.950 | 4.830 | 4.920 | 4.920 | 21,032,402 |
| 2022-08-12 | 5.190 | 5.450 | 4.940 | 4.950 | 4.950 | 47,456,340 |
| 2022-08-11 | 4.820 | 5.030 | 4.820 | 5.030 | 5.030 | 23,604,528 |
| 2022-08-10 | 4.780 | 4.810 | 4.700 | 4.800 | 4.800 | 14,566,000 |
| 2022-08-09 | 4.850 | 4.960 | 4.800 | 4.810 | 4.810 | 17,641,558 |
| 2022-08-08 | 4.780 | 4.880 | 4.750 | 4.850 | 4.850 | 18,120,100 |
| 2022-08-05 | 4.680 | 4.850 | 4.670 | 4.790 | 4.790 | 21,853,389 |
| 2022-08-04 | 4.600 | 4.730 | 4.560 | 4.730 | 4.730 | 16,466,100 |
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.