Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.150	26.450	24.800	26.350	25.499	10,463,484
2022-02-08	25.700	26.000	24.610	25.180	24.367	12,178,022
2022-02-07	26.620	26.900	25.600	25.790	24.957	12,065,974
2022-01-28	26.160	26.660	25.250	25.850	25.016	16,909,283
2022-01-27	26.150	26.800	25.070	25.100	24.290	9,074,345
2022-01-26	25.510	26.180	25.450	25.870	25.035	7,229,291
2022-01-25	26.460	26.810	25.220	25.380	24.561	8,854,632
2022-01-24	26.020	26.810	26.000	26.680	25.819	7,790,865
2022-01-21	26.370	26.830	25.910	26.100	25.257	7,328,498
2022-01-20	27.300	27.390	26.400	26.450	25.596	7,243,594
2022-01-19	27.680	27.790	26.900	27.160	26.283	8,353,041
2022-01-18	27.840	28.520	27.420	27.640	26.748	10,901,404
2022-01-17	26.480	27.930	26.430	27.730	26.835	14,690,054
2022-01-14	26.800	27.130	26.180	26.830	25.964	16,114,214
2022-01-13	28.000	28.100	26.800	26.800	25.935	10,041,648
2022-01-12	27.480	28.020	27.200	27.880	26.980	16,335,548
2022-01-11	28.120	28.140	27.040	27.180	26.303	12,104,362
2022-01-10	28.300	28.630	27.930	28.100	27.193	7,767,342
2022-01-07	29.300	29.590	28.510	28.520	27.599	7,052,622
2022-01-06	29.250	29.570	28.700	29.360	28.412	5,586,500
2022-01-05	29.690	29.990	28.630	29.120	28.180	8,750,365
2022-01-04	31.000	31.620	29.500	29.700	28.741	10,546,446
2021-12-31	30.400	31.220	30.400	30.720	29.728	6,476,160
2021-12-30	31.030	31.260	30.310	30.400	29.419	7,187,813
2021-12-29	31.650	31.650	30.600	30.710	29.719	6,691,282
2021-12-28	30.760	31.520	30.500	31.250	30.241	6,522,996
2021-12-27	30.690	31.110	30.400	30.760	29.767	4,378,018
2021-12-24	31.670	32.200	30.490	30.600	29.612	5,940,625
2021-12-23	31.420	31.810	31.300	31.490	30.473	5,247,430
2021-12-22	31.990	32.230	31.450	31.560	30.541	5,156,258
2021-12-21	31.550	32.080	30.770	31.550	30.532	7,932,702
2021-12-20	32.810	33.060	31.390	31.510	30.493	9,010,116
2021-12-17	34.060	34.390	32.710	32.900	31.838	10,597,744
2021-12-16	34.360	34.800	33.780	34.050	32.951	8,282,484
2021-12-15	34.180	35.580	33.900	34.500	33.386	12,857,351
2021-12-14	34.010	35.750	33.630	34.180	33.077	14,010,402
2021-12-13	33.980	34.330	33.500	34.170	33.067	7,121,695
2021-12-10	33.850	34.400	33.340	34.190	33.086	8,048,118
2021-12-09	34.280	34.610	33.810	34.010	32.912	8,101,062
2021-12-08	33.490	34.240	33.320	34.100	32.999	8,367,482
2021-12-07	34.110	34.250	32.780	33.250	32.177	14,849,668
2021-12-06	34.850	35.520	33.900	33.900	32.806	10,425,512
2021-12-03	35.000	35.600	34.850	35.380	34.238	8,636,321
2021-12-02	35.420	35.850	34.650	35.100	33.967	9,422,683
2021-12-01	34.890	35.790	34.380	34.980	33.851	9,075,038
2021-11-30	35.850	36.500	35.080	35.330	34.189	11,588,747
2021-11-29	35.020	36.190	35.010	35.830	34.673	9,863,319
2021-11-26	34.930	36.480	34.910	35.420	34.277	8,828,996
2021-11-25	35.780	35.980	34.680	35.000	33.870	14,203,028
2021-11-24	36.600	37.000	35.560	35.780	34.625	10,729,539
2021-11-23	35.550	37.600	35.550	36.330	35.157	15,909,924
2021-11-22	35.000	36.230	34.820	35.940	34.780	17,956,681
2021-11-19	34.020	35.510	34.020	34.330	33.222	13,651,774
2021-11-18	35.180	35.180	33.660	34.360	33.251	18,650,181
2021-11-17	35.670	35.770	34.580	34.810	33.686	19,457,503
2021-11-16	36.460	37.350	34.540	34.870	33.744	27,958,814
2021-11-15	39.800	40.870	35.440	35.570	34.422	36,645,480
2021-11-12	36.960	40.280	36.880	40.020	38.728	20,437,939
2021-11-11	36.990	37.800	36.370	36.980	35.786	14,376,975
2021-11-10	35.800	37.520	35.000	37.100	35.902	20,312,570

← NewerPage 20 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.