Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.680	18.210	17.580	17.920	17.920	1,625,634
2023-10-31	18.000	18.180	17.460	17.620	17.620	1,034,859
2023-10-30	17.320	18.250	17.190	18.000	18.000	2,230,737
2023-10-27	18.370	18.370	17.080	17.340	17.340	2,399,884
2023-10-26	18.400	18.440	17.860	18.410	18.410	973,337
2023-10-25	18.190	18.520	18.020	18.350	18.350	906,439
2023-10-24	17.490	18.200	17.290	18.140	18.140	894,221
2023-10-23	17.820	17.940	17.440	17.640	17.640	1,073,440
2023-10-20	18.380	18.810	17.800	17.820	17.820	926,786
2023-10-19	18.110	19.060	18.010	18.430	18.430	1,488,016
2023-10-18	18.480	18.560	18.080	18.090	18.090	1,008,490
2023-10-17	18.030	18.520	18.030	18.430	18.430	1,444,219
2023-10-16	19.400	19.410	17.980	18.140	18.140	3,617,342
2023-10-13	18.700	19.490	18.550	19.480	19.480	2,419,956
2023-10-12	19.100	19.110	18.610	18.660	18.660	794,619
2023-10-11	18.940	19.260	18.560	19.100	19.100	1,060,785
2023-10-10	19.110	19.110	18.690	18.800	18.800	799,179
2023-10-09	18.900	19.210	18.700	18.980	18.980	1,242,923
2023-09-28	18.400	18.980	18.400	18.900	18.900	886,858
2023-09-27	18.530	18.730	18.320	18.510	18.510	628,074
2023-09-26	18.440	18.630	18.150	18.530	18.530	902,868
2023-09-25	18.500	18.690	18.240	18.390	18.390	776,381
2023-09-22	17.880	18.490	17.830	18.450	18.450	1,070,990
2023-09-21	17.940	18.180	17.820	17.950	17.950	795,776
2023-09-20	18.010	18.280	17.890	17.930	17.930	488,523
2023-09-19	18.340	18.420	17.940	18.040	18.040	738,111
2023-09-18	18.220	18.540	18.020	18.300	18.300	790,428
2023-09-15	18.260	18.420	18.070	18.220	18.220	733,100
2023-09-14	18.760	18.760	18.130	18.290	18.290	813,287
2023-09-13	18.860	18.870	18.480	18.630	18.630	855,209
2023-09-12	18.950	19.060	18.760	18.870	18.870	807,953
2023-09-11	19.130	19.230	18.880	19.030	19.030	1,129,643
2023-09-08	19.230	19.390	18.960	19.100	19.100	1,321,296
2023-09-07	18.920	19.540	18.910	19.370	19.370	2,891,758
2023-09-06	18.630	19.100	18.630	19.000	19.000	1,780,549
2023-09-05	18.780	18.920	18.640	18.690	18.690	1,284,745
2023-09-04	18.960	19.000	18.360	18.680	18.680	1,907,324
2023-09-01	18.810	19.000	18.500	18.860	18.860	2,221,532
2023-08-31	18.310	18.820	18.240	18.730	18.730	2,063,614
2023-08-30	18.150	18.580	17.850	18.410	18.410	2,113,059
2023-08-29	16.700	18.100	16.680	18.030	18.030	2,793,250
2023-08-28	16.640	17.280	16.620	16.880	16.880	3,102,405
2023-08-25	15.990	16.040	15.610	15.640	15.640	507,885
2023-08-24	16.470	16.480	16.030	16.050	16.050	472,419
2023-08-23	16.880	16.970	16.360	16.390	16.390	534,853
2023-08-22	16.670	16.910	16.390	16.880	16.880	679,377
2023-08-21	16.530	16.920	16.530	16.610	16.610	705,526
2023-08-18	16.720	17.060	16.570	16.650	16.650	545,232
2023-08-17	16.420	16.710	16.210	16.600	16.600	365,339
2023-08-16	16.440	16.560	16.310	16.310	16.310	436,659
2023-08-15	16.760	16.760	16.400	16.560	16.560	378,765
2023-08-14	16.530	16.710	16.400	16.640	16.640	590,039
2023-08-11	16.750	16.880	16.470	16.500	16.500	563,412
2023-08-10	16.810	16.880	16.710	16.780	16.780	296,150
2023-08-09	17.010	17.160	16.750	16.760	16.760	722,213
2023-08-08	17.170	17.290	17.010	17.010	17.010	613,124
2023-08-07	17.210	17.400	17.120	17.180	17.180	678,505
2023-08-04	17.490	17.580	17.270	17.310	17.310	496,028
2023-08-03	17.690	17.690	17.250	17.320	17.320	894,574
2023-08-02	17.790	17.850	17.620	17.670	17.670	376,610

← NewerPage 13 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.