Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.600	27.290	24.500	26.180	25.423	40,900,918
2023-07-31	25.320	26.110	24.800	24.940	24.219	34,650,373
2023-07-28	26.790	27.380	25.020	25.390	24.656	50,259,481
2023-07-27	27.410	28.370	26.520	27.100	26.317	41,878,974
2023-07-26	25.600	28.080	25.580	27.690	26.890	54,885,087
2023-07-25	26.600	27.360	24.910	25.640	24.899	59,528,429
2023-07-24	27.880	28.000	26.810	27.300	26.511	31,373,055
2023-07-21	26.810	28.080	26.500	27.260	26.472	56,661,545
2023-07-20	27.500	28.280	26.950	27.190	26.404	52,649,872
2023-07-19	25.830	28.640	25.500	27.180	26.395	77,324,431
2023-07-18	25.890	26.800	25.100	25.350	24.617	73,764,601
2023-07-17	22.810	25.870	22.350	25.750	25.006	70,210,571
2023-07-14	22.080	22.900	20.710	22.320	21.675	77,977,920
2023-07-13	19.000	21.650	19.000	21.440	20.820	64,544,036
2023-07-12	17.970	19.490	17.880	18.950	18.402	32,258,476
2023-07-11	17.560	18.100	17.440	18.010	17.490	10,763,612
2023-07-10	17.320	17.660	17.280	17.480	16.975	5,072,310
2023-07-07	17.360	17.530	17.160	17.210	16.713	5,056,887
2023-07-06	17.630	17.670	17.420	17.480	16.975	3,904,100
2023-07-05	17.710	17.820	17.580	17.640	17.130	4,332,400
2023-07-04	17.660	17.890	17.550	17.770	17.256	6,905,041
2023-07-03	17.680	17.860	17.560	17.580	17.072	5,924,585
2023-06-30	17.320	17.780	17.230	17.660	17.150	8,445,099
2023-06-29	17.110	17.390	17.020	17.310	16.810	5,286,928
2023-06-28	17.050	17.210	16.820	17.120	16.625	5,399,159
2023-06-27	17.110	17.310	16.900	17.060	16.567	5,502,855
2023-06-26	17.140	17.520	16.920	17.130	16.635	6,006,964
2023-06-21	17.550	17.800	17.230	17.280	16.781	7,332,424
2023-06-20	17.390	17.680	17.310	17.620	17.111	6,591,555
2023-06-19	17.470	17.660	17.340	17.400	16.897	5,555,914
2023-06-16	17.340	17.560	17.210	17.520	17.014	6,947,502
2023-06-15	16.780	17.380	16.750	17.370	16.868	9,785,250
2023-06-14	16.990	17.120	16.770	16.780	16.295	3,917,310
2023-06-13	16.920	17.100	16.800	17.000	16.509	4,266,426
2023-06-12	16.720	17.040	16.640	16.990	16.499	6,864,667
2023-06-09	16.800	16.990	16.480	16.990	16.499	9,384,358
2023-06-08	16.880	17.080	16.650	16.720	16.237	6,101,380
2023-06-07	17.130	17.280	16.830	16.910	16.421	5,909,956
2023-06-06	17.580	17.620	17.130	17.150	16.654	6,108,606
2023-06-05	17.950	18.000	17.540	17.640	17.130	5,583,074
2023-06-02	17.390	17.900	17.340	17.800	17.286	6,658,238
2023-06-01	17.460	17.620	17.240	17.310	16.810	6,592,993
2023-05-31	17.580	17.690	17.390	17.430	16.926	3,892,016
2023-05-30	17.610	17.910	17.390	17.610	17.101	5,012,030
2023-05-29	18.180	18.200	17.650	17.670	17.159	8,274,219
2023-05-26	18.410	18.500	17.790	18.120	17.596	6,662,303
2023-05-25	18.180	18.570	18.100	18.420	17.888	5,326,153
2023-05-24	18.280	18.450	18.150	18.180	17.655	4,209,936
2023-05-23	18.560	18.660	18.310	18.340	17.810	3,920,505
2023-05-22	18.230	18.600	18.210	18.560	18.024	5,414,944
2023-05-19	18.280	18.500	18.130	18.330	17.800	4,755,279
2023-05-18	18.500	18.500	18.130	18.230	17.703	4,986,578
2023-05-17	18.230	18.440	18.180	18.410	17.878	4,985,715
2023-05-16	18.340	18.420	18.140	18.300	17.771	4,759,377
2023-05-15	17.950	18.360	17.950	18.230	17.703	6,173,795
2023-05-12	18.320	18.410	17.900	17.900	17.383	4,436,250
2023-05-11	18.180	18.500	17.870	18.240	17.713	6,369,667
2023-05-10	17.560	18.290	17.560	18.100	17.577	6,403,200
2023-05-09	18.290	18.290	17.650	17.700	17.189	6,748,518
2023-05-08	17.990	18.300	17.980	18.140	17.616	5,192,600

← NewerPage 14 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.