Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.200	17.440	17.100	17.160	16.993	7,467,277
2025-04-24	17.660	17.790	17.250	17.260	17.092	7,685,921
2025-04-23	17.240	17.680	17.180	17.600	17.428	11,318,781
2025-04-22	17.200	17.270	17.040	17.060	16.893	5,259,550
2025-04-21	16.900	17.290	16.820	17.260	17.092	5,656,238
2025-04-18	16.840	17.080	16.690	16.900	16.735	4,909,181
2025-04-17	16.910	17.150	16.830	16.900	16.735	5,157,800
2025-04-16	17.170	17.290	16.710	16.970	16.804	8,700,057
2025-04-15	17.230	17.500	17.120	17.250	17.082	8,992,904
2025-04-14	17.260	17.550	17.130	17.230	17.062	9,551,850
2025-04-11	16.630	17.260	16.600	17.050	16.884	9,616,271
2025-04-10	17.170	17.400	16.800	16.810	16.646	14,586,707
2025-04-09	15.830	16.690	15.020	16.590	16.428	16,857,289
2025-04-08	15.770	16.580	15.770	16.100	15.943	20,322,628
2025-04-07	17.400	17.780	15.380	15.380	15.230	24,982,180
2025-04-03	19.410	19.710	19.100	19.230	19.042	8,639,380
2025-04-02	19.700	20.050	19.560	19.700	19.508	7,053,929
2025-04-01	19.750	20.140	19.700	19.720	19.528	9,726,900
2025-03-31	20.150	20.230	19.230	19.680	19.488	20,332,717
2025-03-28	20.950	21.090	20.650	20.700	20.498	7,989,277
2025-03-27	21.000	21.380	20.570	20.910	20.706	9,990,757
2025-03-26	21.550	21.900	21.080	21.080	20.874	13,962,157
2025-03-25	20.810	21.920	20.530	21.550	21.340	24,139,157
2025-03-24	20.860	20.980	20.120	20.740	20.538	12,726,224
2025-03-21	21.440	21.600	20.810	20.900	20.696	14,459,303
2025-03-20	21.700	21.790	21.470	21.540	21.330	10,371,266
2025-03-19	22.290	22.330	21.430	21.860	21.647	17,142,558
2025-03-18	22.310	22.710	22.180	22.280	22.063	13,677,343
2025-03-17	22.720	22.720	22.210	22.300	22.082	15,020,320
2025-03-14	22.400	22.820	21.940	22.750	22.528	18,702,522
2025-03-13	22.800	23.100	22.160	22.530	22.310	20,158,881
2025-03-12	22.980	23.120	22.540	22.830	22.607	21,896,193
2025-03-11	21.920	23.150	21.810	22.980	22.756	33,819,011
2025-03-10	21.600	22.600	21.450	22.280	22.063	31,938,989
2025-03-07	21.920	21.940	21.170	21.270	21.062	19,051,364
2025-03-06	21.560	22.030	21.560	21.860	21.647	26,856,682
2025-03-05	21.720	22.130	21.080	21.500	21.290	20,520,698
2025-03-04	21.550	21.590	20.950	21.120	20.914	22,681,908
2025-03-03	20.960	22.350	20.680	21.900	21.686	37,565,931
2025-02-28	21.450	21.570	20.510	20.590	20.389	24,223,955
2025-02-27	21.410	21.960	21.160	21.690	21.478	26,977,827
2025-02-26	21.000	21.630	20.950	21.410	21.201	19,061,932
2025-02-25	20.920	21.300	20.780	20.990	20.785	16,507,641
2025-02-24	21.270	21.550	21.020	21.210	21.003	17,798,355
2025-02-21	21.290	21.700	21.160	21.430	21.221	25,876,225
2025-02-20	20.770	21.380	20.510	21.230	21.023	22,038,095
2025-02-19	20.340	21.040	20.080	20.910	20.706	25,831,133
2025-02-18	20.380	21.200	20.150	20.540	20.340	32,872,373
2025-02-17	20.340	20.670	19.900	20.130	19.934	17,732,943
2025-02-14	20.240	20.770	20.180	20.270	20.072	15,812,101
2025-02-13	21.180	21.250	20.290	20.330	20.132	22,872,225
2025-02-12	20.270	21.010	20.030	20.870	20.666	31,142,067
2025-02-11	19.400	20.680	19.030	20.470	20.270	34,349,463
2025-02-10	19.430	19.500	19.060	19.340	19.151	15,483,103
2025-02-07	19.010	19.660	18.900	19.360	19.171	18,090,797
2025-02-06	18.210	19.010	18.140	19.010	18.824	14,861,725
2025-02-05	18.470	18.550	18.140	18.270	18.092	11,244,236
2025-01-27	18.940	19.170	18.320	18.320	18.141	13,036,972
2025-01-24	18.260	18.940	18.210	18.800	18.616	18,313,224
2025-01-23	18.340	18.650	18.100	18.120	17.943	11,972,723

← NewerPage 7 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.