Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	28.000	28.660	27.840	28.190	27.280	8,435,246
2022-08-03	29.000	29.810	27.580	27.740	26.845	10,606,199
2022-08-02	29.390	29.650	27.770	29.040	28.103	14,972,964
2022-08-01	29.580	30.020	29.220	29.890	28.925	8,404,308
2022-07-29	30.270	30.600	29.410	29.710	28.751	9,507,273
2022-07-28	30.390	30.750	29.750	30.260	29.283	10,962,457
2022-07-27	29.180	30.390	28.480	30.090	29.119	12,785,372
2022-07-26	29.310	29.500	28.120	28.990	28.054	8,930,438
2022-07-25	29.300	30.490	28.930	29.250	28.306	16,649,045
2022-07-22	29.410	30.410	28.410	28.880	27.948	11,464,619
2022-07-21	29.200	29.560	28.360	28.990	28.054	8,373,699
2022-07-20	27.530	29.500	27.300	29.070	28.132	12,659,542
2022-07-19	27.780	28.000	27.200	27.230	26.351	8,609,022
2022-07-18	28.030	28.450	27.290	27.880	26.980	8,397,467
2022-07-15	28.540	28.920	28.020	28.050	27.144	7,958,339
2022-07-14	27.500	30.160	27.460	28.810	27.880	15,089,620
2022-07-13	26.920	27.660	26.160	27.340	26.457	8,219,264
2022-07-12	28.000	28.060	26.920	26.970	26.099	7,839,385
2022-07-11	28.380	28.570	27.300	27.700	26.806	11,004,496
2022-07-08	29.800	29.900	28.760	28.760	27.832	15,357,509
2022-07-07	28.050	29.310	27.800	29.300	28.354	13,384,393
2022-07-06	27.650	28.450	27.300	28.000	27.096	10,633,638
2022-07-05	28.250	28.620	27.530	27.840	26.941	13,440,554
2022-07-04	27.750	28.730	27.600	28.680	27.754	12,191,125
2022-07-01	28.120	28.650	28.000	28.060	27.154	6,875,885
2022-06-30	27.710	28.650	27.400	28.410	27.493	10,530,544
2022-06-29	28.680	29.600	27.540	27.580	26.690	15,064,567
2022-06-28	27.300	29.190	27.150	29.070	28.132	15,763,508
2022-06-27	27.320	27.670	27.160	27.300	26.419	10,552,152
2022-06-24	27.280	27.870	26.800	27.480	26.593	13,662,174
2022-06-23	26.290	27.330	26.030	27.180	26.303	11,769,456
2022-06-22	25.880	26.780	25.810	26.100	25.257	10,234,545
2022-06-21	25.210	26.340	24.980	26.140	25.296	13,269,074
2022-06-20	25.450	26.620	25.180	25.340	24.522	15,416,935
2022-06-17	23.600	25.100	23.530	24.950	24.145	11,700,495
2022-06-16	23.540	24.120	23.280	24.010	23.235	11,050,795
2022-06-15	24.220	24.640	23.400	23.400	22.645	9,961,145
2022-06-14	23.900	23.900	23.090	23.780	23.012	12,859,183
2022-06-13	22.840	24.480	22.780	23.980	23.206	19,122,314
2022-06-10	21.250	23.360	21.000	22.830	22.093	16,090,258
2022-06-09	21.660	21.790	21.180	21.300	20.612	6,246,081
2022-06-08	21.620	22.080	21.190	21.700	20.999	8,785,364
2022-06-07	21.900	22.000	21.220	21.630	20.932	8,417,529
2022-06-06	21.520	22.270	21.180	21.930	21.222	10,124,031
2022-06-02	20.410	21.550	20.310	21.290	20.603	10,105,490
2022-06-01	20.150	20.920	20.060	20.560	19.896	9,749,852
2022-05-31	19.700	20.350	19.380	20.230	19.577	10,272,449
2022-05-30	19.520	19.800	19.200	19.730	19.093	7,721,694
2022-05-27	19.400	19.960	19.150	19.330	18.706	9,156,956
2022-05-26	19.370	19.480	18.660	19.190	18.571	8,417,577
2022-05-25	19.330	19.550	18.920	19.210	18.590	9,240,237
2022-05-24	20.500	20.520	19.250	19.330	18.706	12,689,542
2022-05-23	20.230	20.620	20.100	20.500	19.838	8,136,777
2022-05-20	20.100	20.440	19.920	20.220	19.567	8,941,785
2022-05-19	19.550	20.300	19.500	20.190	19.538	10,851,668
2022-05-18	19.550	20.190	19.250	19.840	19.200	10,985,912
2022-05-17	18.980	19.470	18.760	19.450	18.822	9,639,478
2022-05-16	19.200	19.450	18.850	18.980	18.367	8,600,441
2022-05-13	19.020	19.260	18.610	18.910	18.300	7,083,840
2022-05-12	18.510	19.080	18.500	18.880	18.271	9,182,409

← NewerPage 18 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.