Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.620	29.490	28.400	29.020	28.899	13,977,910
2026-01-20	29.920	30.020	28.500	28.800	28.680	17,962,172
2026-01-19	29.610	30.380	29.480	29.890	29.766	15,234,430
2026-01-16	30.270	30.410	29.510	29.910	29.786	20,579,312
2026-01-15	29.240	30.800	29.240	30.120	29.995	28,358,152
2026-01-14	28.450	30.160	28.410	29.200	29.079	31,719,455
2026-01-13	29.250	29.460	28.450	28.460	28.342	21,284,156
2026-01-12	29.190	29.420	28.650	29.280	29.158	27,466,811
2026-01-09	29.860	30.000	29.170	29.650	29.527	28,287,759
2026-01-08	29.970	30.100	29.300	29.650	29.527	26,910,304
2026-01-07	29.050	30.880	29.020	30.070	29.945	38,276,570
2026-01-06	28.530	29.600	28.520	29.140	29.019	25,830,749
2026-01-05	27.920	28.550	27.370	28.430	28.312	25,015,053
2025-12-31	27.860	28.080	27.110	27.850	27.734	20,148,624
2025-12-30	26.610	28.130	26.390	27.450	27.336	22,186,903
2025-12-29	26.800	27.250	26.550	26.610	26.499	10,673,891
2025-12-26	26.960	27.410	26.700	26.930	26.818	14,596,023
2025-12-25	27.000	27.000	26.500	26.750	26.639	8,914,322
2025-12-24	26.500	26.990	26.370	26.920	26.808	12,631,216
2025-12-23	26.370	27.080	26.210	26.640	26.529	15,412,552
2025-12-22	25.900	26.490	25.830	26.200	26.091	8,719,807
2025-12-19	25.510	25.920	25.510	25.840	25.733	6,867,897
2025-12-18	25.650	26.040	25.420	25.450	25.344	7,001,391
2025-12-17	25.470	26.040	25.280	25.810	25.703	8,765,341
2025-12-16	25.850	26.120	25.130	25.330	25.225	9,476,855
2025-12-15	26.210	26.580	25.760	25.850	25.743	12,111,098
2025-12-12	26.870	27.050	26.400	26.720	26.609	9,025,935
2025-12-11	27.220	27.430	26.710	26.720	26.609	7,688,100
2025-12-10	27.350	27.430	26.810	27.150	27.037	8,109,210
2025-12-09	27.790	27.790	27.320	27.380	27.266	8,101,353
2025-12-08	27.240	28.100	27.240	27.770	27.655	12,790,422
2025-12-05	26.560	27.230	26.200	27.200	27.087	11,509,487
2025-12-04	26.670	26.800	26.000	26.410	26.300	8,061,020
2025-12-03	27.210	27.380	26.620	26.680	26.569	8,625,518
2025-12-02	27.880	27.880	27.000	27.150	27.037	11,323,888
2025-12-01	28.060	28.380	27.600	27.950	27.834	12,650,439
2025-11-28	27.500	28.240	27.330	28.010	27.894	9,899,311
2025-11-27	27.330	28.150	27.280	27.530	27.416	13,472,341
2025-11-26	27.200	27.780	26.970	27.330	27.216	10,809,636
2025-11-25	27.280	27.680	27.010	27.350	27.236	11,599,826
2025-11-24	27.160	27.540	26.870	27.330	27.216	13,897,629
2025-11-21	27.990	28.300	26.650	26.660	26.549	19,565,309
2025-11-20	28.250	29.000	27.830	28.350	28.232	17,815,533
2025-11-19	28.640	29.450	27.940	28.030	27.914	12,796,119
2025-11-18	29.610	29.800	28.440	28.730	28.611	18,770,719
2025-11-17	29.380	29.990	28.880	29.680	29.557	21,272,116
2025-11-14	28.600	29.990	28.470	29.410	29.288	25,019,589
2025-11-13	28.120	29.700	28.120	29.160	29.039	22,475,278
2025-11-12	28.500	28.680	27.800	28.180	28.063	12,082,978
2025-11-11	28.770	29.150	28.590	28.620	28.501	12,268,614
2025-11-10	29.600	29.790	28.500	28.700	28.581	16,342,073
2025-11-07	28.880	29.610	28.460	29.260	29.138	18,644,374
2025-11-06	28.850	29.670	28.810	28.960	28.840	15,296,616
2025-11-05	27.810	28.910	27.600	28.560	28.441	12,807,644
2025-11-04	29.060	29.290	28.250	28.510	28.392	15,461,425
2025-11-03	29.730	30.000	28.490	29.250	29.128	21,577,864
2025-10-31	29.490	31.150	29.490	29.960	29.836	31,667,957
2025-10-30	30.070	30.290	29.390	29.510	29.387	24,120,492
2025-10-29	29.400	30.310	29.300	30.240	30.114	25,662,190
2025-10-28	29.290	29.800	28.910	29.490	29.367	21,822,881

← NewerPage 4 of 21 · 1,213 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.