Shenzhen Yinghe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.800	22.750	21.680	22.280	22.063	23,978,025
2024-10-29	23.240	23.690	22.030	22.130	21.914	43,079,018
2024-10-28	22.940	23.530	22.010	23.320	23.092	61,332,100
2024-10-25	22.390	24.800	21.990	24.050	23.815	64,495,007
2024-10-24	21.430	22.360	20.840	21.900	21.686	43,464,384
2024-10-23	21.400	22.440	21.270	21.400	21.191	35,425,441
2024-10-22	21.890	22.600	20.990	21.740	21.528	46,663,070
2024-10-21	20.000	22.700	19.790	21.830	21.617	74,661,518
2024-10-18	17.810	19.600	17.810	18.990	18.805	31,520,630
2024-10-17	18.110	18.500	17.910	17.950	17.775	19,235,510
2024-10-16	17.880	18.260	17.740	17.860	17.686	17,620,648
2024-10-15	18.200	19.100	17.850	18.240	18.062	27,191,592
2024-10-14	18.260	18.530	17.700	18.400	18.220	26,395,134
2024-10-11	19.070	19.230	17.880	18.190	18.012	29,592,844
2024-10-10	19.810	20.400	19.230	19.400	19.211	34,064,418
2024-10-09	21.800	21.800	19.260	19.300	19.112	58,154,079
2024-10-08	23.000	23.700	20.700	23.220	22.993	70,812,329
2024-09-30	17.870	20.250	17.510	19.970	19.775	62,268,688
2024-09-27	16.770	17.790	16.710	17.180	17.012	52,683,495
2024-09-26	16.300	16.730	15.870	16.690	16.527	44,703,375
2024-09-25	16.000	17.800	15.910	16.440	16.280	70,753,257
2024-09-24	14.270	14.860	13.870	14.830	14.685	25,763,049
2024-09-23	13.410	14.330	13.260	14.000	13.863	21,634,724
2024-09-20	13.500	13.510	13.250	13.370	13.240	7,275,200
2024-09-19	13.390	13.730	13.230	13.490	13.358	9,977,400
2024-09-18	13.610	13.610	13.090	13.290	13.160	7,982,430
2024-09-13	13.750	13.750	13.400	13.530	13.398	9,361,900
2024-09-12	13.940	14.150	13.710	13.710	13.576	10,290,497
2024-09-11	13.800	14.150	13.780	13.960	13.824	12,237,400
2024-09-10	13.950	14.050	13.610	13.880	13.745	9,282,480
2024-09-09	13.770	14.080	13.730	13.900	13.764	8,311,956
2024-09-06	14.250	14.340	13.900	13.900	13.764	12,518,330
2024-09-05	14.440	14.660	14.170	14.340	14.200	17,630,661
2024-09-04	14.330	14.800	14.250	14.470	14.329	27,292,901
2024-09-03	14.330	15.090	14.280	14.800	14.656	40,491,768
2024-09-02	14.450	14.550	13.690	13.720	13.586	14,593,700
2024-08-30	13.800	14.960	13.760	14.400	14.259	19,980,784
2024-08-29	13.400	13.980	13.350	13.860	13.725	12,254,700
2024-08-28	13.550	13.710	13.430	13.510	13.378	7,924,424
2024-08-27	14.090	14.140	13.490	13.530	13.398	17,621,079
2024-08-26	14.120	14.580	13.820	14.160	14.022	16,409,183
2024-08-23	14.480	14.530	13.960	14.440	14.299	15,914,533
2024-08-22	15.240	15.280	14.630	14.680	14.537	17,793,783
2024-08-21	14.630	15.390	14.580	15.300	15.151	22,928,886
2024-08-20	14.530	14.700	14.350	14.700	14.557	11,134,685
2024-08-19	14.360	14.670	14.300	14.450	14.309	6,955,049
2024-08-16	14.490	14.530	14.340	14.360	14.220	5,830,600
2024-08-15	14.320	14.650	14.220	14.430	14.289	8,243,912
2024-08-14	14.530	14.550	14.320	14.360	14.220	4,587,800
2024-08-13	14.370	14.530	14.280	14.520	14.378	6,039,000
2024-08-12	14.490	14.540	14.280	14.340	14.200	6,110,933
2024-08-09	14.650	14.850	14.430	14.430	14.289	7,694,083
2024-08-08	14.500	14.670	14.260	14.570	14.428	7,801,472
2024-08-07	14.680	14.740	14.520	14.630	14.487	6,378,423
2024-08-06	14.670	14.870	14.480	14.720	14.576	8,832,134
2024-08-05	14.690	15.140	14.410	14.410	14.269	11,878,000
2024-08-02	15.280	15.460	14.800	14.890	14.745	12,575,700
2024-08-01	15.430	15.710	15.280	15.370	15.220	11,569,620
2024-07-31	14.680	15.390	14.600	15.390	15.240	12,831,800
2024-07-30	14.880	14.880	14.500	14.710	14.566	7,829,832

← NewerPage 9 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.