Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.650	17.880	17.430	17.830	17.830	550,812
2023-07-31	17.750	18.090	17.370	17.600	17.600	1,424,038
2023-07-28	17.540	17.750	17.280	17.680	17.680	719,140
2023-07-27	17.870	17.950	17.500	17.540	17.540	1,060,069
2023-07-26	18.340	18.340	17.820	17.870	17.870	878,019
2023-07-25	17.720	18.580	17.700	18.320	18.320	1,331,076
2023-07-24	17.890	17.970	17.590	17.600	17.600	959,800
2023-07-21	18.040	18.150	17.710	17.840	17.840	1,003,807
2023-07-20	18.660	18.660	17.940	17.950	17.950	1,077,084
2023-07-19	19.190	19.190	18.600	18.670	18.670	935,902
2023-07-18	19.300	19.560	18.890	18.950	18.950	1,838,015
2023-07-17	18.500	19.300	18.210	19.270	19.270	2,054,544
2023-07-14	18.370	18.570	18.180	18.420	18.420	622,032
2023-07-13	17.950	18.340	17.810	18.200	18.200	855,769
2023-07-12	18.360	18.460	17.770	17.810	17.810	701,852
2023-07-11	17.950	18.350	17.870	18.310	18.310	1,068,144
2023-07-10	18.360	18.360	17.730	17.800	17.800	987,834
2023-07-07	18.960	18.960	18.230	18.280	18.280	1,180,649
2023-07-06	18.500	19.290	18.100	18.830	18.830	1,970,622
2023-07-05	18.650	18.820	18.200	18.210	18.210	732,555
2023-07-04	18.500	18.830	18.490	18.700	18.700	994,909
2023-07-03	19.530	19.640	18.650	18.650	18.450	1,767,962
2023-06-30	18.830	19.510	18.690	19.410	19.202	2,797,890
2023-06-29	17.520	18.950	17.510	18.740	18.539	3,004,313
2023-06-28	17.600	17.600	17.080	17.520	17.332	598,679
2023-06-27	17.350	17.560	17.130	17.550	17.362	785,316
2023-06-26	17.650	17.880	17.110	17.110	16.927	1,050,846
2023-06-21	18.380	18.380	17.680	17.740	17.550	1,035,326
2023-06-20	18.050	18.370	17.820	18.100	17.906	1,323,010
2023-06-19	18.200	18.350	18.000	18.140	17.946	1,171,717
2023-06-16	18.300	18.350	18.010	18.170	17.975	940,209
2023-06-15	18.380	18.380	18.100	18.170	17.975	690,455
2023-06-14	18.610	18.610	18.130	18.350	18.153	907,940
2023-06-13	18.920	18.920	18.360	18.410	18.213	1,402,905
2023-06-12	17.900	19.170	17.900	18.850	18.648	3,498,609
2023-06-09	17.410	18.140	17.380	18.070	17.876	1,513,734
2023-06-08	17.800	17.980	17.310	17.520	17.332	1,398,969
2023-06-07	17.500	17.830	17.110	17.640	17.451	1,535,527
2023-06-06	18.280	18.290	17.200	17.320	17.134	2,238,216
2023-06-05	18.300	18.630	18.010	18.110	17.916	1,974,200
2023-06-02	17.910	18.480	17.620	18.400	18.203	2,322,232
2023-06-01	17.250	17.560	17.100	17.490	17.302	1,066,404
2023-05-31	17.480	17.530	17.290	17.380	17.194	542,000
2023-05-30	17.630	17.630	17.280	17.410	17.223	689,370
2023-05-29	17.500	17.750	17.410	17.560	17.372	610,492
2023-05-26	17.450	17.710	17.280	17.660	17.471	736,913
2023-05-25	17.420	17.550	17.200	17.400	17.213	580,743
2023-05-24	17.440	17.550	17.110	17.380	17.194	893,329
2023-05-23	17.580	17.680	17.300	17.440	17.253	869,848
2023-05-22	17.330	17.580	17.290	17.520	17.332	563,526
2023-05-19	17.190	17.500	17.150	17.370	17.184	668,170
2023-05-18	16.860	17.300	16.530	17.180	16.996	1,156,694
2023-05-17	16.290	16.770	16.280	16.720	16.541	991,084
2023-05-16	16.250	16.400	16.020	16.310	16.135	927,791
2023-05-15	16.100	16.570	16.010	16.190	16.016	1,023,166
2023-05-12	16.170	16.600	15.920	16.220	16.046	1,251,666
2023-05-11	16.000	16.350	16.000	16.250	16.076	630,057
2023-05-10	15.730	16.080	15.550	15.890	15.720	429,639
2023-05-09	16.140	16.250	15.710	15.730	15.561	923,699
2023-05-08	16.160	16.310	16.030	16.220	16.046	568,040

← NewerPage 14 of 21 · 1,219 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.