Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.080	21.440	20.960	21.230	21.023	18,856,801
2025-07-23	21.370	21.480	20.930	21.100	20.894	22,230,499
2025-07-22	20.950	21.990	20.930	21.540	21.330	42,404,616
2025-07-21	20.860	21.100	20.610	21.080	20.874	16,977,606
2025-07-18	20.810	21.280	20.720	20.890	20.686	21,407,600
2025-07-17	20.310	20.880	20.180	20.790	20.587	16,312,600
2025-07-16	20.250	20.560	20.150	20.370	20.171	10,998,847
2025-07-15	20.560	20.750	20.000	20.300	20.102	17,766,850
2025-07-14	20.920	21.180	20.520	20.600	20.399	13,849,556
2025-07-11	20.660	21.070	20.430	20.770	20.567	17,141,340
2025-07-10	20.600	20.900	20.500	20.700	20.498	17,542,041
2025-07-09	21.440	21.550	20.750	20.820	20.617	26,985,387
2025-07-08	21.110	21.580	21.020	21.380	21.171	25,848,416
2025-07-07	20.910	21.250	20.820	21.120	20.914	15,983,529
2025-07-04	21.510	21.520	20.760	20.990	20.785	27,187,150
2025-07-03	21.160	21.830	20.700	21.580	21.369	36,052,504
2025-07-02	21.320	21.480	20.960	21.130	20.924	27,465,635
2025-07-01	22.760	22.800	21.270	21.630	21.419	57,100,973
2025-06-30	22.390	23.190	21.880	23.000	22.775	56,413,006
2025-06-27	23.290	23.450	21.880	22.050	21.835	61,608,349
2025-06-26	22.230	23.880	22.110	23.200	22.974	70,065,748
2025-06-25	22.530	23.510	22.260	22.630	22.409	72,225,200
2025-06-24	22.200	24.000	21.510	22.920	22.696	93,221,833
2025-06-23	20.500	22.880	20.330	22.750	22.528	78,518,428
2025-06-20	20.980	22.560	20.890	21.500	21.290	73,972,167
2025-06-19	20.820	22.870	20.580	21.100	20.894	74,459,737
2025-06-18	20.500	21.990	20.150	21.270	21.062	97,901,045
2025-06-17	17.850	20.450	17.850	20.450	20.250	74,409,092
2025-06-16	17.010	17.160	16.960	17.040	16.874	6,770,204
2025-06-13	17.310	17.590	17.070	17.080	16.913	10,509,047
2025-06-12	17.520	17.680	17.290	17.460	17.290	10,399,550
2025-06-11	17.690	18.160	17.610	17.630	17.458	12,671,891
2025-06-10	17.810	18.060	17.460	17.600	17.428	15,739,600
2025-06-09	17.280	17.980	17.280	17.800	17.626	16,292,649
2025-06-06	17.430	17.530	17.180	17.350	17.181	10,382,570
2025-06-05	17.710	17.740	17.220	17.450	17.280	12,759,554
2025-06-04	17.000	18.250	17.000	17.710	17.537	17,987,112
2025-06-03	17.000	17.220	16.970	16.990	16.824	7,252,700
2025-05-30	17.710	17.750	17.210	17.250	17.082	6,221,600
2025-05-29	17.040	17.650	17.000	17.590	17.418	8,862,731
2025-05-28	17.300	17.390	17.000	17.060	16.893	5,518,400
2025-05-27	17.090	17.490	16.870	17.280	17.111	7,872,600
2025-05-26	17.210	17.270	16.980	17.120	16.953	5,110,200
2025-05-23	17.600	17.620	17.210	17.210	17.042	7,096,100
2025-05-22	17.770	17.880	17.460	17.500	17.329	11,009,100
2025-05-21	17.910	18.280	17.660	17.930	17.755	15,491,064
2025-05-20	17.710	17.940	17.520	17.740	17.567	7,720,498
2025-05-19	17.630	17.790	17.360	17.710	17.537	5,533,572
2025-05-16	17.530	18.000	17.510	17.720	17.547	7,000,568
2025-05-15	18.000	18.020	17.580	17.600	17.428	7,551,452
2025-05-14	17.930	18.250	17.800	18.010	17.834	11,634,273
2025-05-13	17.820	18.140	17.640	18.060	17.884	14,041,630
2025-05-12	17.440	17.750	17.420	17.640	17.468	9,867,600
2025-05-09	17.390	17.470	16.980	17.200	17.032	8,145,500
2025-05-08	17.110	17.640	17.000	17.470	17.299	9,732,230
2025-05-07	17.330	17.480	16.920	17.150	16.983	9,601,240
2025-05-06	16.380	17.060	16.240	17.040	16.874	12,561,533
2025-04-30	16.320	16.610	16.310	16.440	16.280	6,700,937
2025-04-29	16.200	16.450	16.200	16.300	16.141	7,856,900
2025-04-28	16.020	16.420	16.020	16.220	16.062	16,650,149

← NewerPage 6 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.