Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.320	16.470	16.070	16.190	16.016	1,075,249
2023-05-04	16.080	16.400	15.940	16.400	16.224	1,321,795
2023-04-28	15.800	16.260	15.510	16.110	15.937	1,299,125
2023-04-27	16.280	16.290	16.010	16.090	15.918	655,219
2023-04-26	15.800	16.390	15.790	16.180	16.007	939,327
2023-04-25	16.320	16.450	15.500	15.740	15.571	1,310,562
2023-04-24	16.900	16.900	16.200	16.370	16.195	963,715
2023-04-21	17.870	17.910	16.780	16.800	16.620	1,421,210
2023-04-20	17.970	18.100	17.620	17.820	17.629	833,831
2023-04-19	17.930	18.230	17.900	17.930	17.738	706,144
2023-04-18	18.480	18.480	17.850	17.950	17.758	1,027,631
2023-04-17	18.420	18.670	18.150	18.250	18.054	984,945
2023-04-14	18.190	18.500	17.900	18.320	18.124	1,116,111
2023-04-13	18.640	18.690	18.110	18.170	17.975	1,119,869
2023-04-12	18.310	18.740	18.140	18.660	18.460	1,125,055
2023-04-11	18.600	18.610	18.050	18.190	17.995	1,265,648
2023-04-10	18.860	19.110	18.310	18.490	18.292	1,672,110
2023-04-07	18.960	19.030	18.600	18.890	18.687	1,753,480
2023-04-06	18.450	19.050	18.330	19.030	18.826	2,200,233
2023-04-04	18.800	18.800	18.410	18.450	18.252	1,339,045
2023-04-03	18.330	18.740	18.290	18.720	18.519	1,562,913
2023-03-31	18.470	18.470	18.100	18.330	18.133	975,262
2023-03-30	18.500	18.500	18.200	18.340	18.143	1,176,168
2023-03-29	18.260	18.520	17.830	18.310	18.114	1,350,524
2023-03-28	18.450	18.540	18.050	18.120	17.926	1,192,656
2023-03-27	18.750	18.820	18.220	18.490	18.292	1,387,555
2023-03-24	18.390	18.790	18.300	18.680	18.480	1,886,098
2023-03-23	18.370	18.430	18.160	18.390	18.193	1,860,911
2023-03-22	18.000	18.430	17.950	18.370	18.173	1,564,297
2023-03-21	17.990	18.020	17.600	18.000	17.807	1,139,600
2023-03-20	17.850	18.070	17.410	17.840	17.649	969,799
2023-03-17	17.460	17.910	17.290	17.860	17.669	749,762
2023-03-16	17.730	17.850	17.360	17.410	17.223	508,518
2023-03-15	17.750	18.080	17.680	17.690	17.500	752,846
2023-03-14	17.700	17.820	17.430	17.620	17.431	742,986
2023-03-13	17.830	18.050	17.540	17.780	17.589	807,007
2023-03-10	17.940	18.170	17.890	18.010	17.817	862,925
2023-03-09	17.580	18.070	17.510	18.000	17.807	999,940
2023-03-08	17.580	17.740	17.170	17.660	17.471	780,232
2023-03-07	17.990	17.990	17.100	17.310	17.124	771,140
2023-03-06	18.070	18.180	17.830	17.950	17.758	677,560
2023-03-03	18.070	18.280	17.760	17.900	17.708	752,980
2023-03-02	18.100	18.400	17.750	18.140	17.946	1,012,326
2023-03-01	17.920	18.150	17.700	18.100	17.906	938,715
2023-02-28	17.750	17.900	17.490	17.730	17.540	986,086
2023-02-27	18.230	18.290	17.660	17.710	17.520	1,206,457
2023-02-24	18.390	18.660	18.180	18.290	18.094	844,404
2023-02-23	18.290	18.570	18.280	18.540	18.341	1,007,647
2023-02-22	18.200	18.320	18.030	18.250	18.054	544,433
2023-02-21	18.220	18.370	18.060	18.200	18.005	769,460
2023-02-20	18.150	18.190	17.770	18.160	17.965	779,681
2023-02-17	18.080	18.280	17.920	17.940	17.748	942,207
2023-02-16	18.880	18.880	17.900	17.990	17.797	1,608,688
2023-02-15	18.780	18.900	18.570	18.760	18.559	757,585
2023-02-14	18.780	19.050	18.530	18.580	18.381	892,948
2023-02-13	18.700	18.990	18.620	18.920	18.717	928,201
2023-02-10	19.080	19.120	18.520	18.760	18.559	1,616,056
2023-02-09	18.690	19.030	18.300	18.950	18.747	2,111,191
2023-02-08	18.260	19.180	18.260	18.660	18.460	3,115,318
2023-02-07	17.640	18.270	17.500	18.150	17.955	1,427,264

← NewerPage 15 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.