Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.800	19.930	19.290	19.620	19.226	18,017,509
2023-10-31	20.450	20.500	19.630	19.870	19.471	22,557,190
2023-10-30	19.850	20.820	19.560	20.540	20.128	30,436,541
2023-10-27	20.020	20.310	19.380	20.010	19.608	36,294,148
2023-10-26	20.100	20.400	19.760	20.110	19.706	32,431,605
2023-10-25	20.400	21.230	20.400	20.630	20.216	34,794,251
2023-10-24	22.800	23.230	20.080	20.720	20.304	70,557,267
2023-10-23	21.920	22.500	21.230	21.930	21.490	32,905,703
2023-10-20	21.840	22.800	21.770	22.030	21.588	37,480,389
2023-10-19	21.990	22.410	21.460	21.860	21.421	44,854,560
2023-10-18	18.840	22.500	18.800	22.160	21.715	66,877,568
2023-10-17	19.370	19.390	18.830	18.990	18.609	17,888,458
2023-10-16	19.610	20.010	19.150	19.420	19.030	22,593,986
2023-10-13	20.180	20.640	19.800	20.000	19.599	21,880,716
2023-10-12	19.760	20.600	19.500	20.100	19.697	27,096,925
2023-10-11	19.270	20.180	19.190	19.810	19.412	39,218,413
2023-10-10	22.510	22.600	18.900	19.300	18.913	72,546,258
2023-10-09	23.200	23.300	22.440	22.650	22.195	30,115,784
2023-09-28	22.820	23.400	22.650	23.260	22.793	44,392,663
2023-09-27	21.190	23.260	21.080	22.650	22.195	51,782,710
2023-09-26	20.920	21.600	20.800	21.080	20.657	30,558,694
2023-09-25	20.800	21.280	20.310	21.090	20.667	28,539,951
2023-09-22	20.610	20.750	20.060	20.400	19.991	19,801,376
2023-09-21	20.250	20.820	20.230	20.450	20.040	16,757,323
2023-09-20	20.700	20.790	20.280	20.380	19.971	18,527,775
2023-09-19	20.890	21.220	20.670	20.750	20.334	18,813,724
2023-09-18	21.020	21.420	20.700	20.830	20.412	25,221,781
2023-09-15	21.300	21.750	20.920	21.080	20.657	32,587,834
2023-09-14	21.050	21.850	20.950	21.460	21.029	38,263,829
2023-09-13	20.730	21.670	20.700	21.160	20.735	38,159,662
2023-09-12	19.900	21.400	19.750	21.000	20.579	49,405,083
2023-09-11	19.610	20.170	19.290	19.940	19.540	28,913,099
2023-09-08	20.170	20.410	19.460	19.600	19.207	32,184,779
2023-09-07	21.000	21.080	20.340	20.360	19.951	25,984,667
2023-09-06	21.340	21.440	20.660	20.810	20.392	41,113,642
2023-09-05	23.690	23.730	20.790	21.590	21.157	67,757,514
2023-09-04	22.750	23.660	22.480	23.560	23.087	51,640,103
2023-09-01	22.780	23.300	22.330	22.380	21.931	46,172,741
2023-08-31	24.680	24.850	22.230	23.120	22.656	92,136,039
2023-08-30	30.250	30.480	24.200	24.200	23.714	94,621,763
2023-08-29	31.050	31.380	29.890	30.250	29.643	44,028,077
2023-08-28	31.850	32.900	30.000	30.650	30.035	67,061,648
2023-08-25	26.000	28.880	25.540	28.880	28.300	62,911,828
2023-08-24	23.610	24.440	23.310	24.070	23.587	22,062,193
2023-08-23	24.110	24.330	23.050	23.350	22.881	21,783,399
2023-08-22	24.410	25.070	23.880	24.330	23.842	19,430,551
2023-08-21	24.010	25.140	23.970	24.450	23.959	18,403,132
2023-08-18	24.800	25.380	24.400	24.420	23.930	15,642,163
2023-08-17	24.870	25.180	23.790	24.930	24.430	23,717,129
2023-08-16	24.500	26.100	24.500	24.800	24.302	30,810,635
2023-08-15	24.600	25.570	24.260	24.640	24.145	21,781,898
2023-08-14	24.150	24.860	23.900	24.380	23.891	14,371,689
2023-08-11	24.920	25.260	24.400	24.420	23.714	15,042,413
2023-08-10	25.160	25.560	24.430	24.750	24.035	19,304,433
2023-08-09	25.200	25.870	25.000	25.160	24.433	24,472,259
2023-08-08	26.080	26.850	25.660	25.720	24.977	20,469,328
2023-08-07	26.900	27.230	25.880	26.160	25.404	25,578,070
2023-08-04	26.770	27.000	25.650	26.500	25.734	28,532,542
2023-08-03	27.110	27.340	26.450	26.750	25.977	25,157,657
2023-08-02	26.500	27.550	25.620	27.060	26.278	38,949,092

← NewerPage 13 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.