Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.400	16.610	16.200	16.460	16.130	20,603,804
2024-04-29	15.860	16.780	15.790	16.480	16.149	36,401,854
2024-04-26	15.150	15.680	15.030	15.480	15.169	20,196,693
2024-04-25	14.670	15.350	14.450	15.180	14.875	21,680,204
2024-04-24	14.770	14.840	14.410	14.840	14.542	12,295,052
2024-04-23	14.770	15.020	14.640	14.800	14.503	11,081,553
2024-04-22	14.810	14.980	14.310	14.680	14.385	13,054,467
2024-04-19	15.270	15.450	14.840	14.980	14.679	16,116,464
2024-04-18	15.400	15.930	14.900	15.490	15.179	19,789,961
2024-04-17	14.970	15.580	14.970	15.450	15.140	19,475,367
2024-04-16	15.750	15.800	14.550	14.640	14.346	26,398,728
2024-04-15	15.980	16.610	15.420	15.720	15.405	26,675,519
2024-04-12	16.890	17.170	16.230	16.290	15.963	34,875,342
2024-04-11	16.710	17.650	16.700	17.200	16.855	49,711,962
2024-04-10	16.820	16.870	16.170	16.370	16.041	29,289,755
2024-04-09	15.750	17.000	15.750	17.000	16.659	40,176,891
2024-04-08	16.330	17.130	15.850	15.940	15.620	41,242,942
2024-04-03	15.950	17.800	15.940	16.510	16.179	57,691,617
2024-04-02	15.100	15.960	14.820	15.460	15.150	27,790,490
2024-04-01	14.760	15.190	14.710	15.100	14.797	16,564,022
2024-03-29	14.830	15.020	14.580	14.800	14.503	7,077,511
2024-03-28	14.460	15.030	14.450	14.900	14.601	19,511,050
2024-03-27	15.860	15.860	14.550	14.560	14.268	36,562,527
2024-03-26	16.260	16.690	16.100	16.560	16.228	14,092,990
2024-03-25	16.620	16.830	16.170	16.190	15.865	10,378,361
2024-03-22	16.920	17.140	16.500	16.590	16.257	10,106,340
2024-03-21	17.200	17.220	16.810	16.900	16.561	9,235,598
2024-03-20	16.910	17.180	16.900	17.060	16.718	7,772,512
2024-03-19	17.280	17.280	16.970	16.980	16.639	11,006,391
2024-03-18	16.790	17.450	16.630	17.280	16.933	17,055,185
2024-03-15	16.430	16.640	16.280	16.630	16.296	8,292,415
2024-03-14	16.580	16.850	16.340	16.560	16.228	9,143,697
2024-03-13	16.570	16.830	16.490	16.680	16.345	12,372,200
2024-03-12	16.800	16.840	16.450	16.610	16.277	14,505,878
2024-03-11	16.040	16.950	16.040	16.840	16.502	20,546,702
2024-03-08	15.750	16.030	15.730	15.900	15.581	8,756,228
2024-03-07	16.250	16.360	15.700	15.780	15.463	10,178,963
2024-03-06	16.000	16.550	15.910	16.230	15.904	9,581,795
2024-03-05	16.230	16.320	15.950	16.000	15.679	12,270,920
2024-03-04	16.660	16.670	16.120	16.370	16.041	11,738,392
2024-03-01	16.350	16.600	16.180	16.520	16.188	13,567,227
2024-02-29	15.460	16.370	15.420	16.370	16.041	15,411,912
2024-02-28	16.500	17.110	15.610	15.640	15.326	22,571,479
2024-02-27	15.890	16.470	15.810	16.450	16.120	12,818,985
2024-02-26	15.710	16.350	15.700	16.030	15.708	15,560,387
2024-02-23	15.440	15.900	15.220	15.880	15.561	15,633,356
2024-02-22	15.150	15.380	14.970	15.340	15.032	12,256,897
2024-02-21	14.720	15.650	14.600	15.160	14.856	17,556,662
2024-02-20	14.920	14.970	14.620	14.920	14.621	12,464,122
2024-02-19	14.900	15.100	14.650	14.910	14.611	16,016,488
2024-02-08	14.240	14.950	14.200	14.800	14.503	22,039,967
2024-02-07	14.010	14.720	13.820	14.060	13.778	26,157,777
2024-02-06	12.360	14.360	12.180	14.010	13.729	26,627,786
2024-02-05	13.800	13.840	12.000	12.510	12.259	28,719,306
2024-02-02	14.520	14.790	13.240	13.870	13.592	21,425,575
2024-02-01	14.450	14.800	14.230	14.440	14.150	16,081,245
2024-01-31	15.080	15.910	14.520	14.750	14.454	23,158,128
2024-01-30	15.800	16.110	15.200	15.290	14.983	22,116,471
2024-01-29	17.870	18.010	16.090	16.120	15.796	31,864,101
2024-01-26	18.100	18.680	18.030	18.180	17.815	18,181,094

← NewerPage 11 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.