Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.850	21.750	20.600	21.530	20.908	12,170,659
2022-11-03	20.570	21.090	20.460	20.820	20.218	9,917,419
2022-11-02	19.820	21.040	19.640	20.840	20.238	17,126,690
2022-11-01	19.860	20.020	18.980	19.810	19.238	15,468,249
2022-10-31	19.850	20.170	19.300	19.890	19.315	22,467,193
2022-10-28	20.800	21.000	19.760	19.910	19.335	13,675,378
2022-10-27	20.900	22.090	20.740	20.820	20.218	18,294,701
2022-10-26	20.500	20.980	19.910	20.640	20.044	20,218,611
2022-10-25	22.090	22.150	20.970	21.210	20.597	22,390,764
2022-10-24	22.140	22.760	21.880	22.080	21.442	12,602,213
2022-10-21	24.190	24.500	22.030	22.140	21.500	22,529,371
2022-10-20	24.750	24.800	23.790	24.190	23.491	7,062,489
2022-10-19	25.130	25.600	24.800	24.880	24.161	5,486,497
2022-10-18	25.300	25.360	24.800	25.050	24.326	6,647,714
2022-10-17	25.340	25.770	24.530	25.030	24.307	7,056,413
2022-10-14	25.300	25.800	24.650	25.520	24.783	7,377,950
2022-10-13	25.060	25.430	24.780	24.880	24.161	6,539,286
2022-10-12	23.600	25.160	23.090	25.050	24.326	8,849,921
2022-10-11	23.100	23.700	22.460	23.440	22.763	6,046,114
2022-10-10	23.720	23.980	22.350	22.440	21.792	7,558,010
2022-09-30	24.210	24.370	23.470	23.650	22.967	5,061,682
2022-09-29	24.270	24.900	23.920	24.230	23.530	5,251,737
2022-09-28	24.870	25.230	23.720	23.930	23.238	7,490,934
2022-09-27	24.120	25.140	23.820	24.890	24.171	9,373,753
2022-09-26	23.440	24.430	23.080	23.970	23.277	7,787,099
2022-09-23	24.200	24.430	23.220	23.550	22.869	7,158,028
2022-09-22	24.140	24.690	23.440	24.120	23.423	6,846,040
2022-09-21	24.120	24.510	23.800	24.120	23.423	8,898,737
2022-09-20	23.880	24.600	23.750	24.120	23.423	8,082,913
2022-09-19	23.680	24.660	23.360	23.600	22.918	10,213,968
2022-09-16	24.600	24.720	23.680	23.680	22.996	7,319,985
2022-09-15	26.000	26.280	24.290	24.600	23.889	8,972,410
2022-09-14	26.030	26.550	25.640	25.880	25.132	6,351,616
2022-09-13	27.300	27.550	26.380	26.720	25.948	5,092,225
2022-09-09	27.180	27.200	26.590	26.710	25.938	4,580,550
2022-09-08	27.690	27.970	26.870	26.950	26.171	3,801,139
2022-09-07	26.850	28.450	26.680	27.680	26.880	8,515,477
2022-09-06	26.350	27.120	25.440	26.980	26.200	8,738,519
2022-09-05	26.200	26.770	25.650	26.340	25.579	8,062,780
2022-09-02	26.650	26.880	26.030	26.340	25.579	5,582,065
2022-09-01	26.950	27.500	26.330	26.350	25.589	8,701,365
2022-08-31	28.940	29.620	26.950	27.090	26.307	16,104,198
2022-08-30	29.780	29.780	28.560	29.170	28.327	7,739,572
2022-08-29	29.000	30.560	28.550	29.320	28.473	9,452,740
2022-08-26	28.640	30.330	28.510	29.330	28.482	15,653,946
2022-08-25	32.500	32.800	28.390	28.760	27.832	25,947,174
2022-08-24	33.600	33.650	30.550	30.800	29.806	20,082,761
2022-08-23	31.390	32.980	31.390	32.950	31.886	12,047,830
2022-08-22	32.100	32.250	30.440	31.680	30.657	10,656,459
2022-08-19	32.570	33.280	31.660	31.820	30.793	9,239,802
2022-08-18	31.910	32.770	31.620	32.480	31.431	10,075,512
2022-08-17	31.280	32.600	31.040	31.920	30.890	11,469,642
2022-08-16	29.570	31.510	29.290	31.270	30.261	13,393,492
2022-08-15	29.290	29.700	28.760	29.580	28.625	5,764,638
2022-08-12	30.060	30.300	29.180	29.220	28.277	6,246,381
2022-08-11	29.990	30.110	29.190	30.050	29.080	7,476,464
2022-08-10	29.790	30.380	29.310	29.740	28.780	9,797,031
2022-08-09	29.490	30.360	29.230	29.900	28.935	7,712,347
2022-08-08	28.330	29.510	27.600	29.230	28.286	9,351,507
2022-08-05	28.550	29.300	27.850	28.330	27.415	6,623,240

← NewerPage 17 of 21 · 1,212 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.