Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.670 | 4.800 | 4.550 | 4.580 | 4.580 | 19,256,700 |
| 2022-08-02 | 4.960 | 4.960 | 4.570 | 4.660 | 4.660 | 32,074,800 |
| 2022-08-01 | 4.890 | 5.180 | 4.840 | 5.050 | 5.050 | 32,346,300 |
| 2022-07-29 | 4.970 | 5.000 | 4.880 | 4.910 | 4.910 | 18,805,495 |
| 2022-07-28 | 4.900 | 5.030 | 4.890 | 4.980 | 4.980 | 28,356,803 |
| 2022-07-27 | 4.850 | 4.910 | 4.810 | 4.880 | 4.880 | 11,659,000 |
| 2022-07-26 | 4.800 | 4.890 | 4.720 | 4.860 | 4.860 | 14,582,601 |
| 2022-07-25 | 4.820 | 4.940 | 4.800 | 4.850 | 4.850 | 15,196,500 |
| 2022-07-22 | 4.850 | 4.910 | 4.770 | 4.820 | 4.820 | 17,263,595 |
| 2022-07-21 | 5.040 | 5.040 | 4.860 | 4.870 | 4.870 | 26,771,700 |
| 2022-07-20 | 4.810 | 5.110 | 4.790 | 5.020 | 5.020 | 38,598,739 |
| 2022-07-19 | 4.750 | 4.840 | 4.680 | 4.810 | 4.810 | 19,427,400 |
| 2022-07-18 | 4.670 | 4.770 | 4.630 | 4.740 | 4.740 | 21,819,622 |
| 2022-07-15 | 5.050 | 5.050 | 4.660 | 4.690 | 4.690 | 45,977,822 |
| 2022-07-14 | 5.110 | 5.500 | 5.040 | 5.180 | 5.180 | 41,576,199 |
| 2022-07-13 | 5.040 | 5.140 | 4.950 | 5.100 | 5.100 | 22,225,729 |
| 2022-07-12 | 5.090 | 5.160 | 5.040 | 5.040 | 5.040 | 23,039,051 |
| 2022-07-11 | 5.040 | 5.220 | 4.880 | 5.150 | 5.150 | 39,522,786 |
| 2022-07-08 | 4.970 | 5.200 | 4.920 | 5.090 | 5.090 | 34,200,165 |
| 2022-07-07 | 5.020 | 5.090 | 4.950 | 4.970 | 4.970 | 29,309,100 |
| 2022-07-06 | 5.020 | 5.190 | 4.910 | 5.070 | 5.070 | 34,768,504 |
| 2022-07-05 | 5.190 | 5.190 | 4.960 | 5.020 | 5.020 | 34,653,360 |
| 2022-07-04 | 5.310 | 5.350 | 5.130 | 5.150 | 5.150 | 46,113,696 |
| 2022-07-01 | 5.290 | 5.540 | 5.230 | 5.390 | 5.390 | 49,010,270 |
| 2022-06-30 | 5.390 | 5.590 | 5.210 | 5.370 | 5.370 | 58,990,405 |
| 2022-06-29 | 5.500 | 5.740 | 5.270 | 5.510 | 5.510 | 84,500,993 |
| 2022-06-28 | 5.200 | 5.580 | 5.130 | 5.430 | 5.430 | 76,455,189 |
| 2022-06-27 | 5.280 | 5.410 | 5.120 | 5.300 | 5.300 | 77,116,113 |
| 2022-06-24 | 5.390 | 5.870 | 5.200 | 5.300 | 5.300 | 126,110,079 |
| 2022-06-23 | 5.190 | 5.630 | 5.190 | 5.630 | 5.630 | 133,787,102 |
| 2022-06-22 | 4.620 | 5.120 | 4.460 | 5.120 | 5.120 | 56,736,375 |
| 2022-06-21 | 4.570 | 4.700 | 4.510 | 4.650 | 4.650 | 24,732,580 |
| 2022-06-20 | 4.510 | 4.590 | 4.470 | 4.570 | 4.570 | 16,084,400 |
| 2022-06-17 | 4.540 | 4.550 | 4.460 | 4.510 | 4.510 | 13,516,700 |
| 2022-06-16 | 4.450 | 4.640 | 4.430 | 4.540 | 4.540 | 20,411,345 |
| 2022-06-15 | 4.490 | 4.540 | 4.410 | 4.460 | 4.460 | 17,399,500 |
| 2022-06-14 | 4.630 | 4.700 | 4.390 | 4.500 | 4.500 | 25,145,454 |
| 2022-06-13 | 4.670 | 4.790 | 4.530 | 4.630 | 4.630 | 29,653,341 |
| 2022-06-10 | 4.490 | 4.580 | 4.470 | 4.570 | 4.570 | 14,443,400 |
| 2022-06-09 | 4.600 | 4.680 | 4.500 | 4.530 | 4.530 | 17,362,700 |
| 2022-06-08 | 4.550 | 4.600 | 4.470 | 4.570 | 4.570 | 17,625,500 |
| 2022-06-07 | 4.730 | 4.740 | 4.570 | 4.600 | 4.600 | 23,890,130 |
| 2022-06-06 | 4.580 | 4.750 | 4.580 | 4.740 | 4.740 | 38,454,017 |
| 2022-06-02 | 4.410 | 4.610 | 4.290 | 4.580 | 4.580 | 30,771,150 |
| 2022-06-01 | 4.470 | 4.580 | 4.410 | 4.430 | 4.430 | 20,088,005 |
| 2022-05-31 | 4.620 | 4.640 | 4.480 | 4.520 | 4.520 | 23,390,460 |
| 2022-05-30 | 4.630 | 4.700 | 4.560 | 4.620 | 4.620 | 11,902,000 |
| 2022-05-27 | 4.650 | 4.680 | 4.550 | 4.620 | 4.620 | 15,524,900 |
| 2022-05-26 | 4.670 | 4.720 | 4.540 | 4.640 | 4.640 | 18,226,665 |
| 2022-05-25 | 4.550 | 4.680 | 4.550 | 4.660 | 4.660 | 19,172,973 |
| 2022-05-24 | 4.980 | 5.000 | 4.550 | 4.550 | 4.550 | 34,133,900 |
| 2022-05-23 | 4.750 | 5.090 | 4.750 | 4.900 | 4.900 | 35,987,602 |
| 2022-05-20 | 4.780 | 4.850 | 4.700 | 4.740 | 4.740 | 30,104,000 |
| 2022-05-19 | 4.710 | 4.870 | 4.650 | 4.870 | 4.870 | 19,407,100 |
| 2022-05-18 | 4.840 | 4.990 | 4.800 | 4.850 | 4.850 | 25,461,836 |
| 2022-05-17 | 4.900 | 4.980 | 4.730 | 4.780 | 4.780 | 30,445,403 |
| 2022-05-16 | 4.900 | 5.190 | 4.860 | 4.980 | 4.980 | 40,697,500 |
| 2022-05-13 | 4.760 | 4.870 | 4.670 | 4.850 | 4.850 | 25,155,192 |
| 2022-05-12 | 4.780 | 4.880 | 4.640 | 4.760 | 4.760 | 23,312,500 |
| 2022-05-11 | 4.890 | 5.050 | 4.730 | 4.740 | 4.740 | 35,799,200 |
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.