Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	28.460	28.630	27.920	28.180	28.063	13,409,147
2026-04-22	28.410	28.940	28.350	28.630	28.511	12,223,436
2026-04-21	28.540	29.080	28.130	28.650	28.531	17,589,702
2026-04-20	28.700	29.000	28.430	28.530	28.411	14,795,399
2026-04-17	27.880	29.100	27.850	28.780	28.660	21,423,367
2026-04-16	27.820	28.420	27.620	28.020	27.904	15,255,700
2026-04-15	28.620	28.650	27.550	27.610	27.495	17,689,537
2026-04-14	27.960	28.670	27.720	28.650	28.531	18,966,168
2026-04-13	27.790	28.230	27.700	27.960	27.844	17,293,894
2026-04-10	27.180	28.350	27.170	27.900	27.784	21,291,468
2026-04-09	26.690	27.390	26.530	27.310	27.197	15,029,086
2026-04-08	26.810	27.040	26.450	26.930	26.818	14,674,810
2026-04-07	25.720	26.400	25.700	26.300	26.191	14,294,296
2026-04-03	26.250	26.400	25.480	25.600	25.494	11,946,860
2026-04-02	26.240	26.730	26.020	26.350	26.241	13,054,175
2026-04-01	26.480	26.650	25.860	26.340	26.231	17,089,909
2026-03-31	27.150	27.360	25.940	26.030	25.922	23,689,748
2026-03-30	25.760	27.500	25.650	27.150	27.037	38,567,370
2026-03-27	24.520	25.680	24.450	25.280	25.175	16,782,070
2026-03-26	24.210	25.150	24.020	24.840	24.737	14,053,623
2026-03-25	24.050	24.450	23.910	24.300	24.199	9,339,613
2026-03-24	24.490	24.490	23.350	24.070	23.970	10,197,936
2026-03-23	24.180	24.560	23.500	23.630	23.532	13,308,359
2026-03-20	24.400	25.100	24.290	24.290	24.189	11,603,585
2026-03-19	24.460	24.680	24.190	24.290	24.189	7,183,171
2026-03-18	24.670	24.900	24.420	24.700	24.597	8,474,493
2026-03-17	25.390	25.840	24.680	24.700	24.597	9,153,964
2026-03-16	25.030	25.550	24.700	25.340	25.235	12,704,945
2026-03-13	25.480	25.580	24.970	25.030	24.926	14,867,838
2026-03-12	25.000	25.130	24.670	24.910	24.807	11,027,542
2026-03-11	24.670	25.490	24.460	25.050	24.946	17,459,100
2026-03-10	24.750	25.160	24.750	25.060	24.956	10,242,214
2026-03-09	24.420	24.660	23.600	24.460	24.358	12,776,979
2026-03-06	24.860	25.010	24.670	24.860	24.757	8,138,333
2026-03-05	25.380	25.500	24.600	24.900	24.797	10,383,390
2026-03-04	25.100	25.530	24.770	24.910	24.807	12,438,441
2026-03-03	26.900	27.540	25.300	25.470	25.364	16,218,922
2026-03-02	27.280	27.630	26.640	26.820	26.709	12,690,330
2026-02-27	27.730	27.870	27.410	27.870	27.754	8,803,313
2026-02-26	28.300	28.390	27.600	27.780	27.665	11,928,492
2026-02-25	27.720	28.470	27.540	28.140	28.023	12,933,381
2026-02-24	28.480	28.480	27.590	27.590	27.475	12,396,909
2026-02-13	28.060	29.180	27.860	28.140	28.023	14,377,319
2026-02-12	27.900	28.100	27.810	27.850	27.734	6,948,543
2026-02-11	28.050	28.310	27.890	27.950	27.834	8,020,994
2026-02-10	28.740	28.860	28.100	28.100	27.983	10,585,100
2026-02-09	28.800	29.130	28.590	28.720	28.601	11,836,472
2026-02-06	28.100	29.000	27.590	28.450	28.332	12,847,141
2026-02-05	29.150	29.320	28.120	28.280	28.163	13,593,499
2026-02-04	29.030	29.680	28.730	29.150	29.029	15,913,943
2026-02-03	27.750	29.580	27.500	29.300	29.178	30,503,574
2026-02-02	27.580	27.690	26.740	26.770	26.659	9,787,047
2026-01-30	27.520	27.880	26.780	27.500	27.386	12,849,714
2026-01-29	28.200	28.390	27.440	27.560	27.445	14,449,125
2026-01-28	28.790	28.920	28.080	28.310	28.192	14,791,268
2026-01-27	29.460	29.640	27.400	28.970	28.850	24,437,661
2026-01-26	31.320	31.580	29.400	29.680	29.557	27,386,580
2026-01-23	28.870	30.780	28.870	30.700	30.572	37,695,601
2026-01-22	29.200	29.660	28.630	28.840	28.720	12,888,784
2026-01-21	28.620	29.490	28.400	29.020	28.899	13,977,910

← NewerPage 3 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.