Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.930	15.000	14.600	14.750	14.606	8,475,485
2024-07-26	14.630	15.150	14.550	14.920	14.774	11,146,700
2024-07-25	14.400	14.750	14.310	14.520	14.378	9,820,631
2024-07-24	14.560	14.790	14.410	14.480	14.339	10,433,681
2024-07-23	15.360	15.410	14.620	14.630	14.487	18,049,415
2024-07-22	15.930	16.050	15.330	15.350	15.200	16,916,857
2024-07-19	15.800	16.100	15.710	15.910	15.755	8,643,300
2024-07-18	15.990	16.050	15.620	15.880	15.725	10,912,700
2024-07-17	16.180	16.300	15.920	16.050	15.893	10,640,400
2024-07-16	15.930	16.250	15.850	16.190	16.032	10,169,119
2024-07-15	16.420	16.440	15.910	15.980	15.824	15,468,526
2024-07-12	16.500	16.790	16.310	16.540	16.379	14,486,961
2024-07-11	16.410	16.570	16.200	16.490	16.329	16,478,263
2024-07-10	16.000	16.400	15.960	16.030	15.874	14,114,620
2024-07-09	15.610	16.310	15.470	16.230	16.072	19,666,182
2024-07-08	15.770	15.940	15.490	15.660	15.507	14,167,350
2024-07-05	15.700	15.840	15.370	15.670	15.517	13,443,345
2024-07-04	16.300	16.380	15.700	15.830	15.675	14,900,600
2024-07-03	16.670	16.840	16.200	16.260	16.101	16,029,024
2024-07-02	17.350	17.350	16.600	16.810	16.473	21,767,824
2024-07-01	17.600	17.820	16.970	17.380	17.031	20,756,155
2024-06-28	17.600	18.140	17.450	17.830	17.472	20,550,261
2024-06-27	18.090	18.240	17.540	17.650	17.296	23,649,327
2024-06-26	17.900	18.460	17.510	18.360	17.992	28,990,132
2024-06-25	18.000	18.660	17.700	18.060	17.698	35,198,094
2024-06-24	19.660	20.000	17.890	18.000	17.639	45,462,736
2024-06-21	18.830	19.100	18.300	18.610	18.237	24,306,730
2024-06-20	19.670	19.780	18.860	18.940	18.560	32,489,662
2024-06-19	20.100	20.200	19.420	19.480	19.089	33,707,378
2024-06-18	19.900	20.350	19.430	20.300	19.893	53,968,016
2024-06-17	18.110	20.790	18.000	19.950	19.550	75,398,946
2024-06-14	16.820	18.170	16.670	18.020	17.658	40,820,319
2024-06-13	16.900	17.090	16.700	16.820	16.482	11,929,298
2024-06-12	16.500	17.080	16.450	16.920	16.580	11,964,546
2024-06-11	16.490	16.720	16.190	16.660	16.326	10,223,571
2024-06-07	17.060	17.120	16.360	16.530	16.198	15,797,550
2024-06-06	16.900	17.500	16.700	17.050	16.708	20,305,421
2024-06-05	17.360	17.500	16.990	17.000	16.659	15,703,439
2024-06-04	16.900	17.630	16.760	17.460	17.110	27,571,368
2024-06-03	17.090	17.180	16.520	17.010	16.669	20,262,632
2024-05-31	16.350	17.270	16.290	16.900	16.561	20,761,307
2024-05-30	16.520	16.820	16.250	16.310	15.983	13,134,350
2024-05-29	16.110	16.650	16.110	16.500	16.169	11,188,349
2024-05-28	16.520	16.630	16.280	16.320	15.992	8,540,813
2024-05-27	16.400	16.640	16.130	16.630	16.296	12,958,933
2024-05-24	16.580	16.720	16.200	16.210	15.885	12,239,114
2024-05-23	17.270	17.270	16.530	16.680	16.345	15,928,243
2024-05-22	16.920	17.280	16.760	17.190	16.845	11,904,810
2024-05-21	17.200	17.200	16.840	16.930	16.590	10,513,449
2024-05-20	17.080	17.470	16.950	17.250	16.904	15,822,844
2024-05-17	16.780	17.090	16.480	17.060	16.718	13,181,503
2024-05-16	16.920	17.090	16.630	16.690	16.355	15,211,700
2024-05-15	17.200	17.650	16.860	16.870	16.531	16,676,935
2024-05-14	17.450	17.600	17.200	17.320	16.972	16,096,033
2024-05-13	17.540	18.000	17.340	17.490	17.139	24,503,517
2024-05-10	17.250	18.640	17.020	17.750	17.394	38,786,273
2024-05-09	16.560	17.500	16.560	17.360	17.012	34,251,759
2024-05-08	16.660	16.750	16.260	16.320	15.992	13,842,922
2024-05-07	16.800	16.850	16.570	16.680	16.345	14,714,874
2024-05-06	16.730	17.020	16.560	16.810	16.473	19,509,356

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.