Shenzhen Yanmade Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.110 | 16.170 | 15.710 | 15.950 | 15.950 | 1,326,160 |
| 2024-04-29 | 15.570 | 16.180 | 15.480 | 16.060 | 16.060 | 1,472,370 |
| 2024-04-26 | 14.660 | 15.660 | 14.630 | 15.570 | 15.570 | 1,859,273 |
| 2024-04-25 | 15.380 | 15.380 | 14.760 | 14.850 | 14.850 | 1,564,587 |
| 2024-04-24 | 14.400 | 15.020 | 14.400 | 15.020 | 15.020 | 855,982 |
| 2024-04-23 | 14.230 | 14.510 | 14.120 | 14.270 | 14.270 | 533,376 |
| 2024-04-22 | 14.460 | 14.670 | 13.900 | 14.230 | 14.230 | 817,629 |
| 2024-04-19 | 14.540 | 14.660 | 14.170 | 14.590 | 14.590 | 613,911 |
| 2024-04-18 | 14.480 | 14.740 | 14.190 | 14.450 | 14.450 | 645,788 |
| 2024-04-17 | 13.510 | 14.660 | 13.500 | 14.450 | 14.450 | 1,427,191 |
| 2024-04-16 | 13.990 | 14.160 | 13.300 | 13.400 | 13.400 | 1,596,774 |
| 2024-04-15 | 14.970 | 15.190 | 13.730 | 13.980 | 13.980 | 1,536,908 |
| 2024-04-12 | 14.960 | 15.260 | 14.800 | 14.970 | 14.970 | 693,410 |
| 2024-04-11 | 14.800 | 15.310 | 14.640 | 14.960 | 14.960 | 577,380 |
| 2024-04-10 | 15.190 | 15.240 | 14.700 | 14.830 | 14.830 | 825,728 |
| 2024-04-09 | 14.910 | 15.220 | 14.700 | 15.180 | 15.180 | 559,796 |
| 2024-04-08 | 15.760 | 15.760 | 14.710 | 14.760 | 14.760 | 1,154,688 |
| 2024-04-03 | 15.910 | 15.910 | 15.450 | 15.600 | 15.600 | 816,821 |
| 2024-04-02 | 15.810 | 15.950 | 15.330 | 15.900 | 15.900 | 1,054,284 |
| 2024-04-01 | 15.530 | 15.970 | 15.500 | 15.670 | 15.670 | 1,022,432 |
| 2024-03-29 | 15.140 | 15.520 | 15.110 | 15.460 | 15.460 | 584,932 |
| 2024-03-28 | 14.380 | 15.360 | 14.380 | 15.100 | 15.100 | 1,413,743 |
| 2024-03-27 | 15.100 | 15.250 | 14.390 | 14.390 | 14.390 | 1,200,106 |
| 2024-03-26 | 15.600 | 15.730 | 14.810 | 15.200 | 15.200 | 2,561,596 |
| 2024-03-25 | 16.280 | 16.390 | 15.560 | 15.610 | 15.610 | 1,992,461 |
| 2024-03-22 | 16.720 | 16.950 | 16.310 | 16.350 | 16.350 | 977,920 |
| 2024-03-21 | 16.990 | 17.080 | 16.550 | 16.860 | 16.860 | 711,318 |
| 2024-03-20 | 17.020 | 17.090 | 16.750 | 16.920 | 16.920 | 865,564 |
| 2024-03-19 | 16.670 | 17.150 | 16.670 | 17.000 | 17.000 | 1,278,831 |
| 2024-03-18 | 16.580 | 16.920 | 16.510 | 16.820 | 16.820 | 1,023,385 |
| 2024-03-15 | 16.430 | 16.550 | 16.300 | 16.510 | 16.510 | 563,035 |
| 2024-03-14 | 16.560 | 16.690 | 16.210 | 16.420 | 16.420 | 934,640 |
| 2024-03-13 | 16.310 | 16.630 | 16.250 | 16.460 | 16.460 | 796,363 |
| 2024-03-12 | 16.440 | 16.650 | 16.200 | 16.460 | 16.460 | 750,056 |
| 2024-03-11 | 16.040 | 16.380 | 15.870 | 16.360 | 16.360 | 666,803 |
| 2024-03-08 | 15.820 | 16.080 | 15.720 | 16.020 | 16.020 | 610,175 |
| 2024-03-07 | 15.990 | 16.320 | 15.710 | 15.780 | 15.780 | 767,837 |
| 2024-03-06 | 16.090 | 16.290 | 15.770 | 15.910 | 15.910 | 800,987 |
| 2024-03-05 | 16.410 | 16.490 | 15.900 | 16.140 | 16.140 | 2,079,905 |
| 2024-03-04 | 16.120 | 16.640 | 15.710 | 16.410 | 16.410 | 1,696,614 |
| 2024-03-01 | 15.760 | 16.270 | 15.700 | 16.120 | 16.120 | 1,643,486 |
| 2024-02-29 | 15.360 | 16.130 | 15.000 | 15.740 | 15.740 | 2,753,978 |
| 2024-02-28 | 17.150 | 17.150 | 15.330 | 15.500 | 15.500 | 2,871,443 |
| 2024-02-27 | 16.460 | 17.390 | 16.200 | 17.120 | 17.120 | 2,359,868 |
| 2024-02-26 | 16.000 | 16.530 | 15.680 | 16.440 | 16.440 | 2,925,716 |
| 2024-02-23 | 14.530 | 15.450 | 14.410 | 15.380 | 15.380 | 1,740,342 |
| 2024-02-22 | 14.350 | 14.550 | 14.170 | 14.540 | 14.540 | 1,374,904 |
| 2024-02-21 | 13.730 | 14.680 | 13.730 | 14.290 | 14.290 | 2,220,352 |
| 2024-02-20 | 13.960 | 14.010 | 13.620 | 13.950 | 13.950 | 1,202,606 |
| 2024-02-19 | 14.300 | 14.780 | 13.670 | 13.890 | 13.890 | 2,237,963 |
| 2024-02-08 | 12.300 | 14.760 | 12.100 | 14.270 | 14.270 | 2,293,257 |
| 2024-02-07 | 13.160 | 13.260 | 12.180 | 12.300 | 12.300 | 2,365,522 |
| 2024-02-06 | 12.090 | 13.200 | 11.500 | 12.840 | 12.840 | 2,256,648 |
| 2024-02-05 | 13.700 | 13.700 | 11.720 | 12.100 | 12.100 | 3,025,041 |
| 2024-02-02 | 15.060 | 15.110 | 13.300 | 13.770 | 13.770 | 1,828,866 |
| 2024-02-01 | 14.930 | 15.120 | 14.420 | 15.050 | 15.050 | 1,156,576 |
| 2024-01-31 | 15.720 | 15.740 | 14.910 | 14.920 | 14.920 | 1,085,621 |
| 2024-01-30 | 16.300 | 16.300 | 15.680 | 15.710 | 15.710 | 1,164,756 |
| 2024-01-29 | 17.290 | 17.500 | 16.290 | 16.300 | 16.300 | 1,306,778 |
| 2024-01-26 | 17.520 | 17.830 | 17.110 | 17.240 | 17.240 | 852,678 |
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.