Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.810	19.540	17.800	18.760	18.154	15,972,905
2022-05-10	17.400	18.140	17.110	17.960	17.380	11,787,837
2022-05-09	17.650	17.970	17.370	17.550	16.983	7,216,682
2022-05-06	17.500	18.050	17.350	17.680	17.109	7,469,803
2022-05-05	17.890	18.380	17.610	17.990	17.409	11,261,135
2022-04-29	17.310	18.010	16.940	17.920	17.342	14,809,571
2022-04-28	17.170	17.870	16.900	17.050	16.500	17,735,681
2022-04-27	16.000	17.360	15.570	17.350	16.790	23,283,844
2022-04-26	16.930	17.310	16.080	16.160	15.638	16,340,005
2022-04-25	19.000	19.000	16.850	16.850	16.306	27,271,375
2022-04-22	21.500	21.980	19.800	19.840	19.200	25,248,025
2022-04-21	22.710	23.400	21.960	22.000	21.290	9,570,511
2022-04-20	23.870	24.080	22.820	22.950	22.209	9,751,313
2022-04-19	24.120	24.790	23.820	23.900	23.128	5,822,966
2022-04-18	23.200	24.550	22.810	24.210	23.428	7,914,424
2022-04-15	23.270	23.580	22.510	23.220	22.470	12,249,129
2022-04-14	24.980	25.180	23.110	23.490	22.732	12,201,564
2022-04-13	24.950	25.360	23.950	24.520	23.728	9,053,543
2022-04-12	25.110	25.400	24.030	24.880	24.077	11,929,115
2022-04-11	26.890	26.890	24.900	24.990	24.183	10,384,147
2022-04-08	27.200	27.450	26.570	27.120	26.245	5,943,084
2022-04-07	27.120	27.740	26.970	27.160	26.283	6,648,541
2022-04-06	27.300	27.550	26.490	27.200	26.322	8,709,723
2022-04-01	27.190	28.090	27.100	27.450	26.564	9,340,106
2022-03-31	27.250	27.750	26.960	27.380	26.496	11,836,280
2022-03-30	25.910	27.530	25.890	27.310	26.428	12,131,702
2022-03-29	26.110	26.350	25.280	25.780	24.948	8,216,086
2022-03-28	26.100	26.980	25.530	26.030	25.190	11,153,272
2022-03-25	27.600	28.150	26.450	26.500	25.645	20,881,519
2022-03-24	27.160	27.160	26.500	26.770	25.906	7,200,442
2022-03-23	27.100	27.430	26.600	27.160	26.283	10,009,118
2022-03-22	26.390	26.920	26.170	26.390	25.538	6,909,713
2022-03-21	25.990	26.800	25.840	26.520	25.664	11,110,438
2022-03-18	25.350	25.900	25.140	25.740	24.909	7,586,948
2022-03-17	25.800	26.480	25.410	25.570	24.745	14,693,115
2022-03-16	23.600	25.090	23.220	25.010	24.203	20,197,629
2022-03-15	24.120	24.780	22.970	23.010	22.267	12,817,832
2022-03-14	25.090	25.700	24.270	24.270	23.487	8,333,507
2022-03-11	24.800	25.600	24.330	25.500	24.677	7,541,629
2022-03-10	25.600	25.980	25.200	25.200	24.387	11,542,344
2022-03-09	25.340	25.720	23.980	24.670	23.874	10,415,419
2022-03-08	26.010	26.410	25.120	25.210	24.396	7,627,617
2022-03-07	26.310	26.750	25.840	25.900	25.064	7,915,133
2022-03-04	27.060	27.400	26.360	26.610	25.751	8,031,911
2022-03-03	28.220	28.360	27.250	27.300	26.419	7,578,081
2022-03-02	27.970	28.450	27.500	28.140	27.232	7,138,523
2022-03-01	27.770	28.290	27.380	28.120	27.212	9,303,272
2022-02-28	27.090	27.950	27.000	27.530	26.641	8,808,953
2022-02-25	27.530	27.710	27.000	27.200	26.322	8,085,608
2022-02-24	26.960	27.850	26.310	26.760	25.896	13,917,111
2022-02-23	26.010	27.350	26.010	27.200	26.322	11,743,533
2022-02-22	25.670	26.660	25.600	26.160	25.316	10,152,724
2022-02-21	25.650	26.500	25.480	26.100	25.257	11,893,837
2022-02-18	25.500	25.890	25.080	25.310	24.493	6,572,113
2022-02-17	25.010	26.280	24.960	25.860	25.025	10,546,094
2022-02-16	25.010	25.590	25.000	25.200	24.387	7,874,326
2022-02-15	24.300	25.080	24.030	25.020	24.212	9,172,605
2022-02-14	23.600	24.730	23.360	24.080	23.303	9,149,754
2022-02-11	24.710	25.060	23.880	24.000	23.225	13,736,240
2022-02-10	26.220	26.330	24.910	25.150	24.338	14,186,904

← NewerPage 19 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.