Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.340	18.650	18.100	18.120	17.943	11,972,723
2025-01-22	18.200	18.300	18.000	18.120	17.943	7,572,909
2025-01-21	18.780	18.850	18.110	18.300	18.121	10,794,531
2025-01-20	18.450	18.850	18.450	18.610	18.428	10,892,225
2025-01-17	18.250	18.450	18.020	18.290	18.111	8,587,270
2025-01-16	18.430	18.520	18.000	18.250	18.072	8,884,474
2025-01-15	18.320	18.450	18.070	18.200	18.022	8,674,400
2025-01-14	17.490	18.460	17.350	18.410	18.230	13,195,583
2025-01-13	17.130	17.510	17.030	17.370	17.200	7,920,900
2025-01-10	17.770	17.970	17.260	17.260	17.092	8,473,382
2025-01-09	17.570	18.000	17.500	17.730	17.557	10,796,025
2025-01-08	17.910	17.930	17.100	17.690	17.517	15,186,301
2025-01-07	17.770	18.270	17.510	18.040	17.864	12,557,589
2025-01-06	17.890	18.160	17.600	17.770	17.597	9,828,281
2025-01-03	18.460	18.740	17.880	17.980	17.805	11,701,860
2025-01-02	19.090	19.140	18.190	18.430	18.250	11,264,400
2024-12-31	20.000	20.020	19.090	19.140	18.953	12,731,050
2024-12-30	19.680	20.170	19.400	20.010	19.815	11,200,248
2024-12-27	19.740	20.090	19.570	19.710	19.518	10,898,202
2024-12-26	19.730	20.060	19.690	19.730	19.537	8,626,126
2024-12-25	20.010	20.140	19.500	19.700	19.508	7,350,619
2024-12-24	19.930	20.240	19.760	20.070	19.874	8,629,029
2024-12-23	20.280	20.450	19.780	19.870	19.676	8,842,440
2024-12-20	20.200	20.540	20.050	20.300	20.102	8,745,150
2024-12-19	20.010	20.270	19.820	20.190	19.993	10,855,124
2024-12-18	20.450	20.600	20.110	20.180	19.983	9,976,609
2024-12-17	20.610	20.780	20.300	20.300	20.102	15,855,797
2024-12-16	21.400	21.440	20.480	20.610	20.409	17,591,766
2024-12-13	22.070	22.070	21.300	21.440	21.231	12,044,094
2024-12-12	21.950	22.220	21.720	22.110	21.894	10,398,888
2024-12-11	21.850	22.310	21.780	22.020	21.805	11,318,100
2024-12-10	22.630	22.930	21.750	21.830	21.617	18,931,514
2024-12-09	22.000	22.380	21.710	21.990	21.775	10,165,361
2024-12-06	21.940	22.380	21.500	22.090	21.874	14,000,474
2024-12-05	21.880	22.450	21.770	22.080	21.864	10,950,570
2024-12-04	22.310	22.550	21.810	21.980	21.765	11,049,000
2024-12-03	22.610	22.630	21.770	22.450	22.231	15,407,209
2024-12-02	22.180	22.680	21.830	22.510	22.290	14,258,780
2024-11-29	21.500	22.640	21.300	22.200	21.983	17,215,341
2024-11-28	21.880	22.230	21.430	21.470	21.260	11,686,458
2024-11-27	21.460	21.940	20.660	21.870	21.657	14,579,960
2024-11-26	22.250	22.300	21.470	21.520	21.310	18,189,019
2024-11-25	22.270	22.720	21.510	22.450	22.231	19,797,767
2024-11-22	23.600	23.850	22.110	22.200	21.983	24,452,247
2024-11-21	23.870	24.250	23.350	23.720	23.488	15,125,757
2024-11-20	23.560	24.310	23.200	23.830	23.597	22,169,552
2024-11-19	22.720	23.740	22.620	23.690	23.459	17,229,879
2024-11-18	23.650	23.960	22.350	22.600	22.379	23,149,470
2024-11-15	24.500	25.080	23.680	23.740	23.508	19,700,088
2024-11-14	26.460	26.460	24.500	24.750	24.508	24,504,261
2024-11-13	26.350	27.470	25.650	26.430	26.172	21,244,528
2024-11-12	27.200	27.570	25.980	26.220	25.964	28,521,068
2024-11-11	25.200	27.490	25.180	27.220	26.954	36,933,831
2024-11-08	25.580	27.000	25.450	25.800	25.548	36,256,377
2024-11-07	24.730	25.690	24.440	25.040	24.796	29,555,898
2024-11-06	25.500	26.880	24.660	24.930	24.687	48,940,564
2024-11-05	22.400	25.760	22.270	25.300	25.053	52,695,400
2024-11-04	22.760	23.500	22.360	22.500	22.280	27,311,837
2024-11-01	23.150	24.400	22.380	22.860	22.637	38,487,684
2024-10-31	22.400	23.990	21.860	23.490	23.261	39,961,743

← NewerPage 8 of 21 · 1,219 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.