Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.030	17.650	16.790	17.590	17.590	1,216,019
2024-01-24	17.100	17.350	16.380	17.010	17.010	1,100,426
2024-01-23	17.320	17.470	16.910	17.260	17.260	1,325,351
2024-01-22	18.500	18.810	17.110	17.320	17.320	1,118,713
2024-01-19	18.900	19.080	18.660	18.660	18.660	744,317
2024-01-18	19.200	19.440	18.410	18.910	18.910	1,629,500
2024-01-17	19.980	20.310	19.270	19.270	19.270	1,223,581
2024-01-16	19.610	20.400	19.420	19.980	19.980	1,776,448
2024-01-15	20.030	20.220	19.430	19.610	19.610	898,395
2024-01-12	19.920	20.230	19.850	19.850	19.850	585,276
2024-01-11	19.790	20.110	19.630	19.990	19.990	643,992
2024-01-10	19.970	20.180	19.600	19.790	19.790	781,749
2024-01-09	20.100	20.550	19.990	20.100	20.100	739,230
2024-01-08	20.840	21.020	20.030	20.100	20.100	1,299,305
2024-01-05	20.800	21.300	20.690	20.840	20.840	1,626,600
2024-01-04	20.960	21.130	20.600	20.750	20.750	1,210,606
2024-01-03	21.420	21.470	20.690	21.040	21.040	2,138,096
2024-01-02	20.750	21.700	20.460	21.440	21.440	4,029,386
2023-12-29	19.570	20.960	19.330	20.650	20.650	3,157,834
2023-12-28	18.930	19.610	18.640	19.520	19.520	1,361,248
2023-12-27	18.610	19.000	18.350	18.930	18.930	986,885
2023-12-26	18.980	18.980	18.350	18.590	18.590	964,898
2023-12-25	18.930	19.010	18.650	18.850	18.850	762,095
2023-12-22	19.400	19.480	18.810	18.930	18.930	917,444
2023-12-21	19.280	19.460	18.780	19.290	19.290	1,112,884
2023-12-20	19.360	19.920	19.250	19.300	19.300	1,737,909
2023-12-19	18.880	19.290	18.700	19.210	19.210	1,234,169
2023-12-18	19.300	19.300	18.760	18.830	18.830	1,269,518
2023-12-15	19.540	19.600	19.250	19.290	19.290	878,664
2023-12-14	19.650	19.720	19.450	19.450	19.450	725,447
2023-12-13	19.600	19.800	19.410	19.650	19.650	697,174
2023-12-12	19.780	19.780	19.500	19.650	19.650	669,784
2023-12-11	19.500	19.870	19.200	19.670	19.670	1,258,431
2023-12-08	19.750	20.110	19.400	19.580	19.580	1,187,852
2023-12-07	19.720	19.900	19.510	19.750	19.750	1,054,498
2023-12-06	19.600	19.970	19.590	19.680	19.680	999,318
2023-12-05	20.260	20.290	19.600	19.600	19.600	1,289,237
2023-12-04	20.220	20.420	20.040	20.170	20.170	1,129,833
2023-12-01	20.380	20.430	19.880	20.160	20.160	2,224,323
2023-11-30	20.790	20.990	20.080	20.450	20.450	2,142,203
2023-11-29	20.010	21.290	19.980	20.880	20.880	3,746,649
2023-11-28	19.810	20.280	19.810	20.080	20.080	983,949
2023-11-27	19.910	20.330	19.700	19.840	19.840	1,524,721
2023-11-24	20.400	20.570	19.850	19.980	19.980	956,065
2023-11-23	20.100	20.490	20.060	20.400	20.400	1,008,917
2023-11-22	20.150	20.730	20.130	20.160	20.160	1,587,987
2023-11-21	20.150	20.500	20.050	20.150	20.150	1,450,996
2023-11-20	20.100	20.380	19.920	20.270	20.270	1,334,010
2023-11-17	19.960	20.210	19.920	20.150	20.150	1,352,074
2023-11-16	20.040	20.400	19.940	19.940	19.940	1,440,017
2023-11-15	20.370	20.600	19.990	20.120	20.120	1,765,239
2023-11-14	20.460	20.480	19.830	20.350	20.350	2,184,000
2023-11-13	19.630	20.660	19.630	20.240	20.240	3,284,633
2023-11-10	19.310	20.200	19.250	19.640	19.640	2,820,367
2023-11-09	19.030	20.110	18.980	19.390	19.390	3,997,799
2023-11-08	19.150	19.270	18.860	19.110	19.110	901,695
2023-11-07	19.160	19.170	18.890	19.110	19.110	1,373,894
2023-11-06	18.220	19.190	18.080	19.190	19.190	1,801,690
2023-11-03	17.520	18.220	17.520	18.190	18.190	1,332,764
2023-11-02	17.850	18.040	17.410	17.440	17.440	800,078

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.