Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.270	18.310	17.730	17.760	17.686	10,060,869
2026-07-21	17.610	18.450	17.610	18.260	18.184	13,895,086
2026-07-20	17.740	18.230	17.130	17.650	17.577	14,776,590
2026-07-17	18.510	18.840	17.680	17.770	17.696	12,277,043
2026-07-16	18.500	18.970	18.280	18.650	18.573	8,048,070
2026-07-15	18.840	19.100	18.470	18.610	18.533	8,333,194
2026-07-14	18.610	18.760	18.220	18.760	18.682	9,843,592
2026-07-13	19.600	19.780	18.500	18.510	18.433	12,546,137
2026-07-10	20.000	20.240	19.690	19.700	19.618	10,328,310
2026-07-09	20.300	20.450	19.410	20.030	19.947	13,378,686
2026-07-08	20.630	21.250	20.090	20.310	20.226	10,432,396
2026-07-07	20.900	21.370	20.580	20.750	20.664	7,596,982
2026-07-06	21.200	21.580	20.930	20.930	20.843	9,484,672
2026-07-03	21.060	21.590	20.890	21.270	21.182	9,570,000
2026-07-02	21.220	21.660	20.850	20.970	20.883	11,620,131
2026-07-01	21.050	21.750	20.810	21.440	21.351	12,629,217
2026-06-30	20.300	21.480	20.030	21.080	20.992	11,937,495
2026-06-29	20.660	20.950	20.080	20.300	20.216	11,915,556
2026-06-26	21.610	21.670	20.550	20.550	20.465	15,665,798
2026-06-25	21.810	22.090	21.450	21.610	21.520	13,092,453
2026-06-24	22.170	22.500	21.610	22.000	21.909	12,974,370
2026-06-23	23.340	23.450	22.070	22.150	22.058	18,166,442
2026-06-22	23.200	23.650	22.200	23.610	23.512	22,236,816
2026-06-18	25.010	25.070	23.260	23.480	23.382	30,429,700
2026-06-17	25.000	25.690	24.830	25.030	24.926	15,192,547
2026-06-16	24.400	25.660	24.230	25.370	25.265	18,230,168
2026-06-15	23.350	24.570	23.180	24.520	24.418	17,960,126
2026-06-12	23.190	23.530	22.940	23.160	23.064	13,108,290
2026-06-11	23.200	23.410	22.780	22.860	22.765	9,029,878
2026-06-10	24.160	24.350	23.020	23.340	23.243	13,169,472
2026-06-09	24.010	24.560	23.490	24.400	24.299	12,793,764
2026-06-08	24.160	24.610	23.470	23.730	23.631	14,191,954
2026-06-05	24.750	25.500	23.810	24.830	24.727	18,960,321
2026-06-04	24.890	25.570	24.190	24.680	24.577	15,617,752
2026-06-03	25.590	26.050	24.850	25.080	24.976	15,209,516
2026-06-02	26.440	26.660	25.200	25.660	25.553	17,340,588
2026-06-01	27.350	28.200	26.410	26.440	26.330	19,212,847
2026-05-29	28.210	28.550	26.920	27.120	27.007	23,032,640
2026-05-28	27.480	28.700	27.000	28.280	28.163	25,890,371
2026-05-27	27.600	28.470	27.200	27.600	27.485	19,681,992
2026-05-26	28.120	28.540	27.470	27.850	27.734	20,659,000
2026-05-25	29.490	29.600	27.830	28.300	28.182	29,824,193
2026-05-22	27.930	29.890	27.580	29.500	29.377	35,095,049
2026-05-21	29.010	29.280	27.520	27.630	27.515	24,667,239
2026-05-20	27.770	29.350	27.320	28.990	28.870	30,055,947
2026-05-19	27.780	28.130	27.140	28.000	27.884	14,023,263
2026-05-18	27.620	28.350	27.240	27.860	27.744	13,845,621
2026-05-15	27.660	28.500	27.550	27.830	27.714	15,852,724
2026-05-14	28.720	28.790	27.700	27.700	27.585	18,316,720
2026-05-13	28.960	29.030	28.220	28.720	28.601	22,701,356
2026-05-12	28.590	29.800	27.660	29.250	29.128	33,848,577
2026-05-11	28.510	28.970	28.080	28.510	28.392	20,677,176
2026-05-08	28.850	29.590	28.440	28.500	28.382	21,102,523
2026-05-07	29.300	29.410	28.790	29.030	28.909	19,969,164
2026-05-06	29.040	29.630	28.940	29.490	29.367	28,862,838
2026-04-30	28.790	29.360	28.510	28.990	28.870	22,208,018
2026-04-29	27.000	29.100	26.700	28.840	28.720	27,935,492
2026-04-28	27.980	28.180	26.960	27.100	26.987	18,315,436
2026-04-27	26.730	28.320	26.260	28.060	27.943	24,952,114
2026-04-24	28.010	28.830	28.010	28.640	28.521	16,109,387

← NewerPage 2 of 5 · 243 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.