Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.890 | 5.050 | 4.730 | 4.740 | 4.740 | 35,799,200 |
| 2022-05-10 | 4.700 | 4.860 | 4.670 | 4.840 | 4.840 | 22,031,829 |
| 2022-05-09 | 4.660 | 4.840 | 4.610 | 4.800 | 4.800 | 23,424,220 |
| 2022-05-06 | 4.560 | 4.760 | 4.390 | 4.600 | 4.600 | 25,939,720 |
| 2022-05-05 | 4.700 | 4.750 | 4.600 | 4.630 | 4.630 | 27,413,075 |
| 2022-04-29 | 4.580 | 4.800 | 4.580 | 4.750 | 4.750 | 27,369,175 |
| 2022-04-28 | 4.540 | 4.650 | 4.450 | 4.550 | 4.550 | 27,962,680 |
| 2022-04-27 | 4.170 | 4.640 | 4.090 | 4.580 | 4.580 | 40,582,745 |
| 2022-04-26 | 4.370 | 4.510 | 4.230 | 4.260 | 4.260 | 29,890,474 |
| 2022-04-25 | 4.820 | 4.860 | 4.500 | 4.500 | 4.500 | 34,859,145 |
| 2022-04-22 | 4.910 | 5.090 | 4.860 | 5.000 | 5.000 | 24,219,040 |
| 2022-04-21 | 5.320 | 5.320 | 4.910 | 4.950 | 4.950 | 45,141,565 |
| 2022-04-20 | 5.290 | 5.660 | 5.260 | 5.450 | 5.450 | 63,034,593 |
| 2022-04-19 | 5.140 | 5.240 | 5.050 | 5.220 | 5.220 | 28,725,302 |
| 2022-04-18 | 5.030 | 5.140 | 4.910 | 5.120 | 5.120 | 22,157,702 |
| 2022-04-15 | 5.160 | 5.230 | 5.020 | 5.050 | 5.050 | 24,594,919 |
| 2022-04-14 | 5.140 | 5.290 | 5.140 | 5.200 | 5.200 | 30,552,466 |
| 2022-04-13 | 5.380 | 5.400 | 5.090 | 5.090 | 5.090 | 38,133,044 |
| 2022-04-12 | 5.500 | 5.500 | 5.180 | 5.400 | 5.400 | 46,517,429 |
| 2022-04-11 | 5.490 | 5.760 | 5.450 | 5.560 | 5.560 | 44,199,600 |
| 2022-04-08 | 5.850 | 5.880 | 5.460 | 5.500 | 5.500 | 49,814,181 |
| 2022-04-07 | 5.940 | 6.030 | 5.760 | 5.780 | 5.780 | 40,319,089 |
| 2022-04-06 | 6.140 | 6.170 | 5.870 | 5.910 | 5.910 | 54,879,300 |
| 2022-04-01 | 6.100 | 6.490 | 5.970 | 6.140 | 6.140 | 53,621,700 |
| 2022-03-31 | 6.600 | 6.680 | 6.250 | 6.250 | 6.250 | 71,364,398 |
| 2022-03-30 | 6.620 | 6.950 | 6.500 | 6.660 | 6.660 | 61,491,159 |
| 2022-03-29 | 6.850 | 6.980 | 6.580 | 6.620 | 6.620 | 72,096,688 |
| 2022-03-28 | 6.450 | 7.140 | 6.270 | 6.950 | 6.950 | 94,471,580 |
| 2022-03-25 | 6.710 | 6.850 | 6.470 | 6.490 | 6.490 | 60,615,869 |
| 2022-03-24 | 6.690 | 6.900 | 6.400 | 6.720 | 6.720 | 79,745,960 |
| 2022-03-23 | 6.980 | 7.090 | 6.710 | 6.810 | 6.810 | 105,349,866 |
| 2022-03-22 | 6.670 | 7.450 | 6.600 | 7.190 | 7.190 | 165,149,388 |
| 2022-03-21 | 6.100 | 6.780 | 6.060 | 6.780 | 6.780 | 149,079,476 |
| 2022-03-18 | 6.210 | 6.390 | 6.100 | 6.160 | 6.160 | 68,870,630 |
| 2022-03-17 | 6.520 | 6.850 | 6.280 | 6.330 | 6.330 | 110,236,988 |
| 2022-03-16 | 6.280 | 6.750 | 6.060 | 6.590 | 6.590 | 98,547,971 |
| 2022-03-15 | 6.330 | 6.640 | 6.150 | 6.240 | 6.240 | 96,021,740 |
| 2022-03-14 | 6.170 | 6.650 | 6.000 | 6.470 | 6.470 | 104,278,580 |
| 2022-03-11 | 6.700 | 6.910 | 6.440 | 6.440 | 6.440 | 122,302,238 |
| 2022-03-10 | 7.000 | 7.580 | 6.680 | 7.150 | 7.150 | 188,394,678 |
| 2022-03-09 | 6.060 | 7.030 | 5.880 | 6.890 | 6.890 | 178,617,523 |
| 2022-03-08 | 6.150 | 6.800 | 5.850 | 6.390 | 6.390 | 140,533,830 |
| 2022-03-07 | 6.300 | 6.860 | 5.940 | 6.300 | 6.300 | 153,572,225 |
| 2022-03-04 | 5.770 | 6.480 | 5.680 | 6.480 | 6.480 | 155,206,632 |
| 2022-03-03 | 5.850 | 6.200 | 5.730 | 5.890 | 5.890 | 141,647,395 |
| 2022-03-02 | 5.260 | 5.810 | 5.230 | 5.810 | 5.810 | 62,818,435 |
| 2022-03-01 | 5.260 | 5.330 | 5.200 | 5.280 | 5.280 | 43,991,600 |
| 2022-02-28 | 5.150 | 5.350 | 5.010 | 5.310 | 5.310 | 69,649,718 |
| 2022-02-25 | 5.110 | 5.250 | 5.070 | 5.080 | 5.080 | 70,857,096 |
| 2022-02-24 | 5.660 | 5.710 | 5.240 | 5.240 | 5.240 | 121,456,376 |
| 2022-02-23 | 6.740 | 6.740 | 5.800 | 5.820 | 5.820 | 189,770,331 |
| 2022-02-22 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 15,865,075 |
| 2022-02-21 | 5.640 | 5.810 | 5.570 | 5.810 | 5.810 | 50,444,249 |
| 2022-02-18 | 4.770 | 5.280 | 4.760 | 5.280 | 5.280 | 37,358,500 |
| 2022-02-17 | 4.890 | 4.970 | 4.770 | 4.800 | 4.800 | 35,216,418 |
| 2022-02-16 | 4.980 | 5.080 | 4.890 | 4.930 | 4.930 | 29,244,200 |
| 2022-02-15 | 5.000 | 5.050 | 4.860 | 4.900 | 4.900 | 34,746,100 |
| 2022-02-14 | 4.920 | 5.050 | 4.850 | 4.980 | 4.980 | 32,592,100 |
| 2022-02-11 | 5.140 | 5.200 | 4.990 | 5.030 | 5.030 | 50,508,698 |
| 2022-02-10 | 5.230 | 5.260 | 5.130 | 5.170 | 5.170 | 51,755,506 |
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.