Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.070 | 5.340 | 4.980 | 5.330 | 5.330 | 69,813,168 |
| 2022-02-08 | 5.000 | 5.170 | 4.880 | 5.060 | 5.060 | 54,844,920 |
| 2022-02-07 | 4.800 | 5.080 | 4.730 | 5.000 | 5.000 | 53,469,561 |
| 2022-01-28 | 4.690 | 4.800 | 4.580 | 4.700 | 4.700 | 34,958,911 |
| 2022-01-27 | 4.880 | 4.910 | 4.510 | 4.610 | 4.610 | 47,758,772 |
| 2022-01-26 | 4.800 | 5.030 | 4.720 | 4.860 | 4.860 | 69,077,276 |
| 2022-01-25 | 5.550 | 5.550 | 5.000 | 5.010 | 5.010 | 79,455,982 |
| 2022-01-24 | 5.510 | 5.780 | 5.380 | 5.410 | 5.410 | 92,792,406 |
| 2022-01-21 | 6.020 | 6.200 | 5.600 | 5.650 | 5.650 | 123,104,961 |
| 2022-01-20 | 6.280 | 6.880 | 6.010 | 6.210 | 6.210 | 186,267,620 |
| 2022-01-19 | 5.600 | 6.380 | 5.220 | 6.380 | 6.380 | 195,291,600 |
| 2022-01-18 | 5.740 | 6.130 | 5.660 | 5.800 | 5.800 | 87,509,930 |
| 2022-01-17 | 5.160 | 5.570 | 5.120 | 5.570 | 5.570 | 90,461,245 |
| 2022-01-14 | 5.150 | 5.240 | 5.020 | 5.060 | 5.060 | 73,613,381 |
| 2022-01-13 | 5.030 | 5.380 | 4.960 | 5.270 | 5.270 | 118,314,339 |
| 2022-01-12 | 4.840 | 4.970 | 4.830 | 4.970 | 4.970 | 40,739,100 |
| 2022-01-11 | 4.950 | 4.980 | 4.830 | 4.860 | 4.860 | 40,875,884 |
| 2022-01-10 | 4.850 | 4.990 | 4.820 | 4.950 | 4.950 | 43,589,515 |
| 2022-01-07 | 5.030 | 5.100 | 4.810 | 4.830 | 4.830 | 64,374,027 |
| 2022-01-06 | 5.060 | 5.340 | 4.970 | 5.090 | 5.090 | 85,069,861 |
| 2022-01-05 | 5.040 | 5.190 | 4.830 | 5.180 | 5.180 | 107,656,784 |
| 2022-01-04 | 5.110 | 5.160 | 4.960 | 5.090 | 5.090 | 100,113,745 |
| 2021-12-31 | 5.910 | 6.060 | 5.180 | 5.280 | 5.280 | 138,014,648 |
| 2021-12-30 | 5.700 | 6.400 | 5.700 | 5.700 | 5.700 | 170,906,038 |
| 2021-12-29 | 6.370 | 6.650 | 6.330 | 6.330 | 6.330 | 140,648,904 |
| 2021-12-28 | 6.300 | 7.030 | 5.850 | 7.030 | 7.030 | 185,343,399 |
| 2021-12-27 | 7.070 | 7.250 | 6.200 | 6.390 | 6.390 | 187,654,003 |
| 2021-12-24 | 6.360 | 6.890 | 6.360 | 6.890 | 6.890 | 206,094,923 |
| 2021-12-23 | 5.300 | 6.260 | 5.120 | 6.260 | 6.260 | 204,085,726 |
| 2021-12-22 | 5.690 | 5.690 | 5.300 | 5.690 | 5.690 | 121,225,943 |
| 2021-12-21 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 7,899,596 |
| 2021-12-20 | 4.700 | 4.700 | 4.320 | 4.700 | 4.700 | 101,031,911 |
| 2021-12-17 | 3.890 | 4.270 | 3.850 | 4.270 | 4.270 | 37,556,641 |
| 2021-12-16 | 3.790 | 3.930 | 3.720 | 3.880 | 3.880 | 30,747,185 |
| 2021-12-15 | 3.640 | 3.760 | 3.640 | 3.750 | 3.750 | 15,216,855 |
| 2021-12-14 | 3.580 | 3.670 | 3.560 | 3.650 | 3.650 | 9,149,775 |
| 2021-12-13 | 3.640 | 3.710 | 3.590 | 3.600 | 3.600 | 12,772,175 |
| 2021-12-10 | 3.630 | 3.740 | 3.620 | 3.660 | 3.660 | 7,773,100 |
| 2021-12-09 | 3.650 | 3.730 | 3.630 | 3.650 | 3.650 | 8,769,190 |
| 2021-12-08 | 3.660 | 3.700 | 3.630 | 3.650 | 3.650 | 7,978,400 |
| 2021-12-07 | 3.690 | 3.760 | 3.600 | 3.650 | 3.650 | 10,454,144 |
| 2021-12-06 | 3.780 | 3.780 | 3.670 | 3.680 | 3.680 | 8,926,699 |
| 2021-12-03 | 3.750 | 3.810 | 3.710 | 3.760 | 3.760 | 10,242,529 |
| 2021-12-02 | 3.760 | 3.790 | 3.720 | 3.740 | 3.740 | 10,437,041 |
| 2021-12-01 | 3.660 | 3.780 | 3.640 | 3.780 | 3.780 | 14,758,044 |
| 2021-11-30 | 3.600 | 3.710 | 3.600 | 3.670 | 3.670 | 8,737,001 |
| 2021-11-29 | 3.600 | 3.710 | 3.590 | 3.630 | 3.630 | 7,987,400 |
| 2021-11-26 | 3.630 | 3.750 | 3.600 | 3.680 | 3.680 | 10,994,538 |
| 2021-11-25 | 3.720 | 3.850 | 3.670 | 3.690 | 3.690 | 12,493,241 |
| 2021-11-24 | 3.600 | 3.720 | 3.550 | 3.680 | 3.680 | 13,130,448 |
| 2021-11-23 | 3.570 | 3.640 | 3.510 | 3.600 | 3.600 | 9,834,971 |
| 2021-11-22 | 3.620 | 3.630 | 3.560 | 3.580 | 3.580 | 7,612,578 |
| 2021-11-19 | 3.590 | 3.630 | 3.550 | 3.620 | 3.620 | 7,061,976 |
| 2021-11-18 | 3.640 | 3.730 | 3.590 | 3.590 | 3.590 | 10,751,398 |
| 2021-11-17 | 3.490 | 3.660 | 3.490 | 3.630 | 3.630 | 12,858,860 |
| 2021-11-16 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 6,293,940 |
| 2021-11-15 | 3.500 | 3.580 | 3.460 | 3.560 | 3.560 | 9,551,300 |
| 2021-11-12 | 3.470 | 3.510 | 3.450 | 3.490 | 3.490 | 5,225,739 |
| 2021-11-11 | 3.440 | 3.490 | 3.420 | 3.470 | 3.470 | 6,908,673 |
| 2021-11-10 | 3.400 | 3.450 | 3.380 | 3.450 | 3.450 | 5,047,120 |
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.