Shenzhen Yinghe Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	18.530	18.950	18.190	18.190	18.190	9,275,603
2026-10-21	19.340	19.570	18.450	18.540	18.540	12,696,510
2026-10-20	19.030	19.640	18.900	19.390	19.390	9,634,900
2026-10-19	18.620	19.270	18.580	19.040	19.040	10,429,859
2026-10-16	19.910	20.020	18.750	18.910	18.910	16,883,856
2026-10-15	19.570	20.170	19.330	19.720	19.720	17,474,572
2026-10-14	20.840	21.220	20.010	20.200	20.200	14,627,063
2026-10-13	21.480	21.770	19.910	20.860	20.860	25,890,385
2026-10-12	22.370	23.010	21.890	22.120	22.120	26,726,576
2026-10-09	21.780	23.200	21.750	22.720	22.720	32,781,016
2026-10-08	21.430	22.340	21.380	21.900	21.900	24,331,240
2026-09-30	21.250	21.740	20.900	21.360	21.360	15,049,453
2026-09-29	20.700	21.280	20.460	21.100	21.100	14,439,676
2026-09-28	20.870	20.940	20.080	20.270	20.270	7,870,963
2026-09-24	21.150	21.450	20.810	20.870	20.870	7,867,532
2026-09-23	21.110	21.400	21.000	21.250	21.250	14,317,085
2026-09-22	21.530	21.690	21.030	21.150	21.150	10,965,895
2026-09-21	21.950	22.130	21.450	21.520	21.520	14,579,482
2026-09-18	21.130	22.410	21.130	22.170	22.170	15,192,432
2026-09-17	21.110	21.250	20.900	21.000	21.000	5,806,215
2026-09-16	20.810	21.330	20.420	21.220	21.220	9,930,791
2026-09-15	20.500	21.280	20.410	20.930	20.930	9,546,678
2026-09-14	20.000	20.690	19.980	20.510	20.510	6,432,168
2026-09-11	20.490	20.540	19.820	20.110	20.110	9,155,007
2026-09-10	20.780	20.950	20.490	20.710	20.710	5,518,699
2026-09-09	21.030	21.230	20.710	20.890	20.890	6,682,610
2026-09-08	21.540	21.670	21.080	21.110	21.110	8,142,026
2026-09-07	21.530	22.150	21.260	21.560	21.560	11,418,561
2026-09-04	21.260	21.910	21.240	21.540	21.540	12,646,516
2026-09-03	20.940	21.390	20.860	21.240	21.240	7,792,500
2026-09-02	21.200	21.330	20.780	20.880	20.880	7,778,564
2026-09-01	21.240	21.540	21.110	21.400	21.400	10,071,462
2026-08-31	21.150	21.470	20.930	21.250	21.250	10,954,299
2026-08-28	21.350	21.520	21.250	21.350	21.350	9,095,114
2026-08-27	21.400	21.660	21.190	21.440	21.440	14,758,320
2026-08-26	20.830	21.710	20.780	21.440	21.440	20,177,316
2026-08-25	21.500	21.630	20.600	20.820	20.820	19,157,279
2026-08-24	20.500	21.650	20.490	21.260	21.260	31,513,707
2026-08-21	19.810	20.270	19.570	19.950	19.950	7,832,000
2026-08-20	19.950	20.180	19.800	19.920	19.920	7,269,720
2026-08-19	20.200	20.410	19.710	19.710	19.710	9,699,761
2026-08-18	20.540	20.850	20.280	20.450	20.365	8,160,761
2026-08-17	20.390	20.680	20.100	20.640	20.554	8,102,600
2026-08-14	20.550	20.800	20.240	20.390	20.305	9,145,152
2026-08-13	21.250	21.290	20.520	20.560	20.475	14,271,621
2026-08-12	20.310	21.970	20.250	21.300	21.212	24,424,871
2026-08-11	20.380	20.650	20.200	20.310	20.226	7,317,083
2026-08-10	20.050	20.540	20.020	20.420	20.335	8,732,065
2026-08-07	20.210	20.500	19.950	20.120	20.036	10,339,055
2026-08-06	20.510	21.040	20.130	20.220	20.136	11,817,981
2026-08-05	20.390	20.830	20.360	20.620	20.534	9,346,103
2026-08-04	20.390	20.520	20.240	20.460	20.375	10,152,506
2026-08-03	20.640	20.680	19.910	20.410	20.325	11,931,293
2026-07-31	20.210	21.120	20.200	20.730	20.644	18,414,307
2026-07-30	19.360	20.550	19.360	20.390	20.305	17,894,689
2026-07-29	19.100	19.680	18.670	19.550	19.469	13,399,677
2026-07-28	18.890	19.480	18.840	19.120	19.041	12,661,600
2026-07-27	18.470	19.270	18.400	19.090	19.011	13,793,963
2026-07-24	18.180	18.530	17.940	18.190	18.114	9,848,100
2026-07-23	17.800	18.380	17.770	18.310	18.234	9,728,594

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.0850 CNY
2025-08-05	0.1170 CNY
2024-07-03	0.1750 CNY
2023-08-14	0.2200 CNY
2022-08-26	0.1002 CNY
2021-07-13	0.0500 CNY
2020-05-26	0.0700 CNY
2019-07-05	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.