Shenzhen Yinghe Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 35.330 | 36.360 | 35.250 | 36.050 | 34.886 | 14,734,153 |
| 2021-11-08 | 34.670 | 35.980 | 33.800 | 35.680 | 34.528 | 20,197,536 |
| 2021-11-05 | 33.010 | 35.800 | 32.700 | 33.990 | 32.893 | 23,093,806 |
| 2021-11-04 | 31.640 | 33.260 | 31.640 | 32.520 | 31.470 | 15,910,745 |
| 2021-11-03 | 31.700 | 32.160 | 31.020 | 31.670 | 30.648 | 12,822,997 |
| 2021-11-02 | 30.810 | 32.120 | 30.730 | 31.500 | 30.483 | 21,981,985 |
| 2021-11-01 | 31.250 | 31.680 | 30.450 | 30.880 | 29.883 | 15,664,412 |
| 2021-10-29 | 30.590 | 31.800 | 30.380 | 31.250 | 30.241 | 23,417,519 |
| 2021-10-28 | 30.000 | 31.300 | 29.820 | 30.310 | 29.332 | 16,193,836 |
| 2021-10-27 | 29.950 | 30.440 | 29.760 | 30.370 | 29.390 | 18,052,393 |
| 2021-10-26 | 30.000 | 30.260 | 29.650 | 29.770 | 28.809 | 23,920,652 |
| 2021-10-25 | 29.000 | 29.970 | 28.910 | 29.530 | 28.577 | 11,703,990 |
| 2021-10-22 | 29.900 | 29.920 | 29.030 | 29.140 | 28.199 | 13,940,208 |
| 2021-10-21 | 29.870 | 30.500 | 29.200 | 29.530 | 28.577 | 18,035,915 |
| 2021-10-20 | 28.810 | 29.650 | 28.700 | 29.250 | 28.306 | 17,416,780 |
| 2021-10-19 | 26.300 | 30.050 | 26.200 | 28.940 | 28.006 | 30,001,357 |
| 2021-10-18 | 26.080 | 26.500 | 25.800 | 26.240 | 25.393 | 8,670,468 |
| 2021-10-15 | 25.610 | 26.350 | 25.300 | 26.080 | 25.238 | 10,410,186 |
| 2021-10-14 | 25.100 | 25.900 | 25.030 | 25.500 | 24.677 | 5,919,814 |
← NewerPage 21 of 21 · 1,219 trading days
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.