Shenzhen Yanmade Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 19.750 | 20.160 | 19.430 | 19.740 | 19.740 | 1,445,183 |
| 2024-07-26 | 19.640 | 19.880 | 19.270 | 19.750 | 19.750 | 1,305,932 |
| 2024-07-25 | 19.700 | 19.710 | 19.150 | 19.680 | 19.680 | 1,390,975 |
| 2024-07-24 | 19.960 | 20.500 | 19.730 | 19.850 | 19.850 | 1,447,126 |
| 2024-07-23 | 20.840 | 20.910 | 20.020 | 20.140 | 20.140 | 1,300,436 |
| 2024-07-22 | 20.740 | 21.100 | 20.580 | 21.000 | 21.000 | 968,786 |
| 2024-07-19 | 20.640 | 21.200 | 20.380 | 20.600 | 20.600 | 1,229,816 |
| 2024-07-18 | 21.270 | 21.330 | 20.180 | 20.800 | 20.800 | 3,084,073 |
| 2024-07-17 | 22.590 | 22.590 | 21.460 | 21.500 | 21.500 | 2,835,457 |
| 2024-07-16 | 21.820 | 23.110 | 21.790 | 22.600 | 22.600 | 2,611,810 |
| 2024-07-15 | 22.180 | 22.330 | 21.530 | 22.000 | 22.000 | 1,752,451 |
| 2024-07-12 | 22.660 | 23.200 | 21.920 | 22.380 | 22.380 | 2,518,446 |
| 2024-07-11 | 23.300 | 23.480 | 22.300 | 23.250 | 23.250 | 4,109,517 |
| 2024-07-10 | 23.380 | 23.920 | 22.410 | 22.520 | 22.520 | 3,855,666 |
| 2024-07-09 | 21.000 | 23.750 | 20.900 | 23.510 | 23.510 | 5,263,438 |
| 2024-07-08 | 20.650 | 21.800 | 20.600 | 21.360 | 21.360 | 2,924,133 |
| 2024-07-05 | 21.480 | 21.480 | 21.480 | 21.480 | 21.480 | 0 |
| 2024-07-04 | 21.790 | 22.260 | 21.230 | 21.480 | 21.480 | 2,083,270 |
| 2024-07-03 | 22.400 | 23.300 | 21.400 | 21.800 | 21.800 | 3,576,348 |
| 2024-07-02 | 23.550 | 23.560 | 22.410 | 22.620 | 22.620 | 2,834,557 |
| 2024-07-01 | 23.890 | 23.890 | 22.330 | 23.440 | 23.440 | 4,504,639 |
| 2024-06-28 | 24.000 | 25.550 | 23.610 | 24.250 | 24.250 | 6,340,250 |
| 2024-06-27 | 23.030 | 25.950 | 22.700 | 24.710 | 24.710 | 8,885,608 |
| 2024-06-26 | 21.740 | 23.600 | 21.160 | 23.490 | 23.490 | 5,775,004 |
| 2024-06-25 | 22.110 | 22.460 | 20.920 | 21.680 | 21.680 | 5,372,512 |
| 2024-06-24 | 22.620 | 24.180 | 21.800 | 21.820 | 21.820 | 7,029,631 |
| 2024-06-21 | 23.590 | 24.000 | 22.600 | 23.330 | 23.330 | 7,615,851 |
| 2024-06-20 | 22.600 | 26.450 | 22.600 | 24.490 | 24.490 | 11,102,045 |
| 2024-06-19 | 20.800 | 25.000 | 19.810 | 23.250 | 23.250 | 9,837,008 |
| 2024-06-18 | 20.380 | 21.330 | 19.600 | 21.010 | 21.010 | 5,950,484 |
| 2024-06-17 | 17.930 | 21.600 | 17.830 | 20.280 | 20.280 | 6,866,550 |
| 2024-06-14 | 17.750 | 18.280 | 17.400 | 18.000 | 18.000 | 2,197,508 |
| 2024-06-13 | 17.570 | 18.660 | 17.370 | 17.700 | 17.700 | 2,827,388 |
| 2024-06-12 | 17.880 | 18.500 | 17.420 | 17.490 | 17.490 | 1,423,856 |
| 2024-06-11 | 17.180 | 17.330 | 16.410 | 17.200 | 17.200 | 1,301,414 |
| 2024-06-07 | 16.580 | 17.650 | 16.580 | 17.150 | 17.150 | 1,808,205 |
| 2024-06-06 | 17.350 | 17.440 | 16.530 | 16.640 | 16.640 | 1,298,317 |
| 2024-06-05 | 17.810 | 17.810 | 17.070 | 17.130 | 17.130 | 1,549,301 |
| 2024-06-04 | 17.860 | 18.100 | 17.260 | 17.870 | 17.870 | 1,680,277 |
| 2024-06-03 | 18.800 | 19.160 | 18.130 | 18.410 | 18.410 | 1,756,509 |
| 2024-05-31 | 18.790 | 19.310 | 18.400 | 18.930 | 18.930 | 1,663,518 |
| 2024-05-30 | 18.240 | 19.480 | 18.120 | 18.630 | 18.630 | 3,146,906 |
| 2024-05-29 | 18.040 | 18.730 | 17.910 | 18.410 | 18.410 | 1,405,437 |
| 2024-05-28 | 18.020 | 18.450 | 17.840 | 18.200 | 18.200 | 1,572,339 |
| 2024-05-27 | 17.730 | 18.540 | 17.530 | 18.360 | 18.360 | 1,921,840 |
| 2024-05-24 | 18.580 | 19.220 | 17.970 | 18.100 | 18.100 | 2,293,819 |
| 2024-05-23 | 19.770 | 19.770 | 18.680 | 18.760 | 18.760 | 3,307,542 |
| 2024-05-22 | 18.200 | 19.600 | 18.200 | 19.280 | 19.280 | 3,824,666 |
| 2024-05-21 | 17.740 | 18.810 | 17.560 | 18.370 | 18.370 | 5,012,014 |
| 2024-05-20 | 16.740 | 17.710 | 16.650 | 17.700 | 17.700 | 2,814,915 |
| 2024-05-17 | 16.620 | 16.800 | 16.520 | 16.780 | 16.780 | 656,850 |
| 2024-05-16 | 16.280 | 16.820 | 16.200 | 16.720 | 16.720 | 1,208,667 |
| 2024-05-15 | 16.200 | 16.530 | 16.130 | 16.240 | 16.240 | 606,615 |
| 2024-05-14 | 16.030 | 16.680 | 16.000 | 16.300 | 16.300 | 790,130 |
| 2024-05-13 | 16.240 | 16.540 | 15.750 | 15.930 | 15.930 | 986,584 |
| 2024-05-10 | 16.660 | 16.670 | 16.170 | 16.260 | 16.260 | 775,635 |
| 2024-05-09 | 16.400 | 16.770 | 16.400 | 16.590 | 16.590 | 857,395 |
| 2024-05-08 | 16.680 | 16.780 | 16.350 | 16.400 | 16.400 | 924,179 |
| 2024-05-07 | 16.500 | 16.690 | 16.290 | 16.610 | 16.610 | 873,795 |
| 2024-05-06 | 16.100 | 16.550 | 16.080 | 16.490 | 16.490 | 1,529,254 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 0.2000 CNY |
| 2022-05-27 | 0.6000 CNY |
| 2021-05-21 | 0.3000 CNY |
| 2020-10-14 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.