Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.410	18.260	17.080	18.260	17.894	22,403,388
2024-01-24	17.440	17.880	16.820	17.500	17.149	17,877,127
2024-01-23	16.960	17.540	16.610	17.340	16.992	12,892,035
2024-01-22	18.260	18.370	16.920	17.000	16.659	19,145,411
2024-01-19	17.780	19.140	17.780	18.220	17.854	22,047,432
2024-01-18	17.570	17.950	17.180	17.890	17.531	14,655,051
2024-01-17	18.490	18.520	17.780	17.780	17.423	10,779,516
2024-01-16	18.550	18.930	18.230	18.650	18.276	14,325,078
2024-01-15	19.090	19.230	18.530	18.710	18.334	14,938,012
2024-01-12	18.420	19.720	18.390	18.950	18.570	37,035,522
2024-01-11	17.320	18.270	17.300	18.250	17.884	12,203,091
2024-01-10	17.450	17.720	17.010	17.380	17.031	7,710,350
2024-01-09	17.410	17.880	17.290	17.490	17.139	8,474,367
2024-01-08	17.700	17.880	17.350	17.350	17.002	7,185,012
2024-01-05	18.100	18.340	17.740	17.830	17.472	9,276,964
2024-01-04	18.210	18.280	17.930	18.040	17.678	6,794,567
2024-01-03	18.320	18.570	18.120	18.320	17.952	8,177,612
2024-01-02	18.390	18.740	18.220	18.410	18.041	9,681,496
2023-12-29	18.350	18.480	18.220	18.440	18.070	11,556,467
2023-12-28	17.530	18.490	17.520	18.340	17.972	17,247,090
2023-12-27	17.530	17.690	17.300	17.620	17.266	8,268,949
2023-12-26	17.760	17.810	17.400	17.540	17.188	6,953,172
2023-12-25	18.060	18.130	17.660	17.740	17.384	8,019,656
2023-12-22	17.840	18.280	17.670	17.960	17.600	11,052,063
2023-12-21	17.450	18.060	17.390	17.900	17.541	10,389,651
2023-12-20	17.740	17.830	17.540	17.560	17.208	5,471,720
2023-12-19	17.360	17.900	17.330	17.660	17.306	7,587,616
2023-12-18	17.550	17.730	17.400	17.430	17.080	6,610,297
2023-12-15	17.840	18.010	17.730	17.810	17.453	5,757,338
2023-12-14	17.970	18.210	17.760	17.780	17.423	6,488,808
2023-12-13	18.190	18.200	17.790	17.790	17.433	7,766,959
2023-12-12	17.970	18.390	17.970	18.230	17.864	9,584,046
2023-12-11	17.730	18.110	17.560	18.010	17.649	9,082,661
2023-12-08	17.900	17.980	17.720	17.810	17.453	9,742,514
2023-12-07	18.000	18.080	17.810	17.810	17.453	12,253,070
2023-12-06	17.850	18.370	17.820	18.130	17.766	13,033,480
2023-12-05	18.480	18.650	17.980	18.000	17.639	15,922,539
2023-12-04	18.310	18.600	18.250	18.330	17.962	8,987,957
2023-12-01	18.250	18.430	18.080	18.420	18.050	9,492,885
2023-11-30	18.580	18.650	18.120	18.250	17.884	15,225,169
2023-11-29	18.980	19.060	18.600	18.600	18.227	11,988,960
2023-11-28	18.860	19.040	18.770	19.010	18.628	8,215,142
2023-11-27	19.000	19.130	18.580	18.910	18.530	12,700,914
2023-11-24	19.450	19.450	18.990	19.100	18.717	13,201,808
2023-11-23	19.300	19.560	19.260	19.460	19.069	10,585,879
2023-11-22	19.910	20.180	19.340	19.380	18.991	22,390,237
2023-11-21	20.190	20.790	19.960	20.140	19.736	28,682,048
2023-11-20	19.770	20.190	19.610	20.000	19.599	17,206,964
2023-11-17	19.450	19.790	19.360	19.680	19.285	13,351,108
2023-11-16	20.010	20.020	19.500	19.570	19.177	19,041,705
2023-11-15	19.950	20.220	19.820	20.010	19.608	25,613,225
2023-11-14	19.940	19.970	19.570	19.820	19.422	18,276,283
2023-11-13	19.710	19.880	19.650	19.740	19.344	12,233,551
2023-11-10	19.680	19.720	19.420	19.680	19.285	13,315,952
2023-11-09	19.880	20.120	19.750	19.820	19.422	17,350,194
2023-11-08	20.190	20.190	19.670	19.950	19.550	22,642,285
2023-11-07	20.350	20.380	19.960	20.280	19.873	18,689,993
2023-11-06	19.760	20.670	19.750	20.400	19.991	24,205,645
2023-11-03	19.280	19.820	19.260	19.750	19.354	17,834,410
2023-11-02	19.450	19.800	19.220	19.280	18.893	16,333,003

← NewerPage 12 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.