Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	31.300	32.060	31.080	32.040	31.907	26,395,076
2025-10-23	31.000	31.300	30.250	31.120	30.991	19,095,036
2025-10-22	30.590	31.240	30.380	30.780	30.652	15,304,215
2025-10-21	30.650	30.890	30.060	30.730	30.602	18,071,697
2025-10-20	30.310	30.800	30.060	30.330	30.204	16,984,342
2025-10-17	30.640	31.440	29.700	29.750	29.626	18,237,734
2025-10-16	30.730	31.740	30.510	30.810	30.682	21,240,084
2025-10-15	30.300	31.060	29.840	30.970	30.841	19,297,351
2025-10-14	31.400	31.990	30.210	30.440	30.314	26,690,951
2025-10-13	29.230	31.440	29.200	31.150	31.021	31,660,183
2025-10-10	33.880	33.890	30.670	30.900	30.772	54,925,589
2025-10-09	34.610	36.100	34.330	34.480	34.337	45,081,653
2025-09-30	34.990	36.940	34.180	34.490	34.347	52,483,161
2025-09-29	37.550	39.490	35.400	35.420	35.273	66,198,664
2025-09-26	35.050	37.860	34.950	36.180	36.030	62,104,823
2025-09-25	34.830	35.860	34.530	34.900	34.755	43,578,006
2025-09-24	34.450	36.600	33.600	35.420	35.273	56,687,706
2025-09-23	34.040	35.880	33.600	35.220	35.074	60,904,761
2025-09-22	33.100	34.450	32.800	33.840	33.699	34,580,168
2025-09-19	34.660	34.880	33.170	33.180	33.042	45,836,537
2025-09-18	35.220	35.880	33.580	34.980	34.835	69,874,447
2025-09-17	33.090	37.900	32.560	34.970	34.825	82,933,088
2025-09-16	34.140	34.480	32.550	33.010	32.873	65,764,272
2025-09-15	33.460	36.690	33.200	34.580	34.436	105,677,102
2025-09-12	27.970	33.400	26.860	33.400	33.261	89,304,592
2025-09-11	27.500	28.140	26.860	27.830	27.714	41,513,612
2025-09-10	27.580	28.270	27.240	27.830	27.714	39,327,612
2025-09-09	28.690	29.200	28.000	28.180	28.063	55,031,274
2025-09-08	30.540	31.280	28.360	29.570	29.447	88,791,139
2025-09-05	27.530	30.500	27.180	30.500	30.373	99,553,742
2025-09-04	27.810	29.140	26.130	27.740	27.625	83,085,600
2025-09-03	27.100	30.880	27.100	27.440	27.326	76,515,057
2025-09-02	27.000	27.970	26.360	26.730	26.619	64,353,913
2025-09-01	27.480	27.500	26.070	26.740	26.629	64,187,457
2025-08-29	24.020	27.820	23.910	26.150	26.041	86,405,855
2025-08-28	23.200	23.830	22.630	23.770	23.671	40,762,285
2025-08-27	23.030	24.180	22.920	23.150	23.054	45,334,944
2025-08-26	23.260	23.360	22.880	23.010	22.914	29,801,068
2025-08-25	22.980	24.060	22.880	23.350	23.253	62,939,629
2025-08-22	21.620	22.050	21.520	21.980	21.889	24,935,332
2025-08-21	22.130	22.130	21.420	21.590	21.500	21,254,741
2025-08-20	21.880	22.050	21.580	22.030	21.938	21,930,527
2025-08-19	21.630	22.200	21.510	21.970	21.879	31,208,310
2025-08-18	21.420	22.000	21.180	21.730	21.640	31,098,942
2025-08-15	20.760	21.450	20.710	21.390	21.301	25,698,428
2025-08-14	21.400	21.480	20.810	20.840	20.753	21,123,450
2025-08-13	21.210	21.510	21.170	21.390	21.301	22,641,424
2025-08-12	21.280	21.340	20.830	21.250	21.162	21,298,638
2025-08-11	20.970	21.440	20.960	21.300	21.212	26,588,169
2025-08-08	20.640	21.600	20.500	20.840	20.753	31,715,147
2025-08-07	20.710	20.900	20.360	20.510	20.425	19,306,169
2025-08-06	20.630	21.090	20.460	20.920	20.833	18,028,197
2025-08-05	20.700	21.050	20.530	20.740	20.654	14,570,653
2025-08-04	20.330	20.990	20.110	20.780	20.577	13,585,140
2025-08-01	20.570	20.860	20.380	20.460	20.260	15,221,706
2025-07-31	20.920	21.330	20.540	20.620	20.419	24,478,953
2025-07-30	21.710	21.800	20.870	21.100	20.894	30,403,654
2025-07-29	21.520	22.910	21.470	21.920	21.706	46,563,328
2025-07-28	20.920	21.620	20.800	21.500	21.290	28,568,465
2025-07-25	21.370	21.400	20.770	20.980	20.775	20,111,100

← NewerPage 5 of 21 · 1,218 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.