Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.210	18.270	17.810	17.930	17.412	6,323,172
2023-05-04	18.400	18.760	18.180	18.220	17.693	7,646,993
2023-04-28	18.290	18.480	18.000	18.410	17.878	7,764,339
2023-04-27	18.200	18.470	18.030	18.240	17.713	7,959,122
2023-04-26	17.110	18.820	17.110	18.210	17.684	16,562,561
2023-04-25	17.470	17.600	16.900	17.100	16.606	9,459,404
2023-04-24	17.640	17.700	17.310	17.450	16.946	7,334,792
2023-04-21	18.210	18.570	17.660	17.680	17.169	9,516,142
2023-04-20	18.700	18.720	18.120	18.230	17.703	10,839,897
2023-04-19	19.200	19.200	18.660	18.750	18.208	10,195,914
2023-04-18	19.230	19.530	19.160	19.220	18.665	8,439,327
2023-04-17	19.300	19.620	19.210	19.280	18.723	10,521,324
2023-04-14	18.960	19.630	18.880	19.290	18.733	14,461,241
2023-04-13	19.020	19.080	18.780	18.950	18.402	8,885,658
2023-04-12	19.200	19.200	18.900	19.120	18.567	9,243,614
2023-04-11	19.620	19.620	19.080	19.200	18.645	14,777,992
2023-04-10	18.690	19.660	18.690	19.620	19.053	25,083,229
2023-04-07	18.730	18.880	18.500	18.600	18.063	6,089,482
2023-04-06	18.410	18.770	18.300	18.700	18.160	8,984,450
2023-04-04	19.050	19.060	18.300	18.410	17.878	13,421,891
2023-04-03	19.040	19.210	18.920	19.070	18.519	8,834,507
2023-03-31	18.870	19.350	18.870	19.040	18.490	10,279,265
2023-03-30	19.070	19.110	18.690	18.760	18.218	9,743,412
2023-03-29	19.170	19.370	19.010	19.060	18.509	7,704,730
2023-03-28	19.320	19.390	18.950	19.080	18.529	7,745,687
2023-03-27	18.900	19.350	18.870	19.310	18.752	8,676,885
2023-03-24	18.990	19.180	18.860	19.000	18.451	6,938,719
2023-03-23	18.710	19.060	18.620	18.950	18.402	7,579,975
2023-03-22	18.880	19.170	18.630	18.750	18.208	10,540,796
2023-03-21	18.300	18.830	18.210	18.810	18.266	10,110,993
2023-03-20	18.160	18.340	17.900	18.200	17.674	6,722,537
2023-03-17	18.220	18.380	18.060	18.170	17.645	6,163,491
2023-03-16	18.200	18.390	17.970	18.030	17.509	6,412,709
2023-03-15	18.270	18.590	18.270	18.320	17.791	5,240,645
2023-03-14	18.420	18.430	17.830	18.140	17.616	8,112,391
2023-03-13	18.320	18.580	18.170	18.370	17.839	4,561,978
2023-03-10	18.730	18.850	18.360	18.470	17.936	7,366,700
2023-03-09	18.760	18.980	18.650	18.830	18.286	5,548,812
2023-03-08	18.700	18.970	18.620	18.720	18.179	5,377,421
2023-03-07	19.360	19.400	18.800	18.850	18.305	8,057,264
2023-03-06	19.300	19.420	18.910	19.380	18.820	7,800,653
2023-03-03	19.500	19.500	19.150	19.290	18.733	6,696,234
2023-03-02	19.700	19.700	19.400	19.410	18.849	7,029,070
2023-03-01	19.470	19.690	19.360	19.690	19.121	6,644,772
2023-02-28	19.470	19.600	19.280	19.500	18.936	6,537,657
2023-02-27	19.630	19.850	19.350	19.350	18.791	8,172,183
2023-02-24	20.020	20.060	19.630	19.850	19.276	7,458,600
2023-02-23	20.070	20.300	19.900	20.080	19.500	6,792,622
2023-02-22	20.050	20.210	19.920	20.070	19.490	7,926,844
2023-02-21	20.100	20.770	20.080	20.270	19.684	14,374,416
2023-02-20	20.190	20.240	19.550	19.940	19.364	15,163,180
2023-02-17	20.320	21.000	20.140	20.240	19.655	17,073,741
2023-02-16	21.300	21.420	20.070	20.300	19.713	20,979,485
2023-02-15	20.220	21.460	20.110	21.250	20.636	25,410,536
2023-02-14	20.290	20.480	20.030	20.080	19.500	8,536,024
2023-02-13	20.270	20.450	20.050	20.180	19.597	10,493,973
2023-02-10	20.760	20.800	20.190	20.280	19.694	9,486,394
2023-02-09	20.250	20.660	20.100	20.650	20.053	8,569,083
2023-02-08	20.350	20.580	20.300	20.400	19.810	8,428,922
2023-02-07	20.050	20.430	19.960	20.390	19.801	7,912,953

← NewerPage 15 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.