Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.510	17.830	17.420	17.620	17.431	994,708
2023-02-03	17.350	17.760	17.100	17.590	17.401	1,124,900
2023-02-02	17.500	17.590	17.300	17.390	17.204	773,511
2023-02-01	17.180	17.550	17.110	17.480	17.293	793,667
2023-01-31	17.050	17.200	16.960	17.150	16.966	688,039
2023-01-30	16.940	17.350	16.830	17.120	16.936	1,051,759
2023-01-20	16.680	16.800	16.540	16.700	16.521	464,379
2023-01-19	16.220	16.730	16.220	16.680	16.501	791,393
2023-01-18	16.150	16.350	16.070	16.220	16.046	476,969
2023-01-17	16.180	16.530	16.070	16.120	15.947	367,871
2023-01-16	15.910	16.340	15.850	16.270	16.096	693,446
2023-01-13	15.920	15.920	15.690	15.780	15.611	255,884
2023-01-12	15.760	15.910	15.640	15.900	15.730	292,353
2023-01-11	15.980	16.100	15.680	15.770	15.601	472,042
2023-01-10	15.990	16.090	15.600	15.920	15.749	480,668
2023-01-09	16.010	16.090	15.820	15.850	15.680	442,757
2023-01-06	15.910	16.100	15.810	15.850	15.680	398,015
2023-01-05	16.000	16.000	15.670	15.920	15.749	402,926
2023-01-04	15.790	15.990	15.670	15.980	15.809	442,952
2023-01-03	15.510	15.940	15.060	15.840	15.670	687,972
2022-12-30	15.370	15.660	15.290	15.510	15.344	274,371
2022-12-29	15.440	15.630	15.300	15.370	15.205	190,176
2022-12-28	15.670	15.670	15.310	15.450	15.284	217,523
2022-12-27	15.600	15.740	15.450	15.530	15.364	254,681
2022-12-26	15.340	15.730	15.150	15.600	15.433	282,148
2022-12-23	15.160	15.400	15.020	15.340	15.176	300,232
2022-12-22	15.660	15.710	15.000	15.170	15.007	449,946
2022-12-21	15.500	15.860	15.500	15.660	15.492	434,801
2022-12-20	15.700	15.800	15.470	15.540	15.373	598,683
2022-12-19	16.080	16.080	15.500	15.540	15.373	880,392
2022-12-16	16.700	16.790	16.000	16.190	16.016	574,041
2022-12-15	16.270	16.650	16.110	16.600	16.422	667,502
2022-12-14	16.380	16.530	16.180	16.270	16.096	448,903
2022-12-13	16.590	16.700	16.280	16.280	16.105	437,994
2022-12-12	16.590	16.610	16.300	16.380	16.204	523,772
2022-12-09	16.880	16.880	16.360	16.370	16.195	634,164
2022-12-08	17.000	17.010	16.660	16.660	16.481	462,731
2022-12-07	17.170	17.210	16.800	16.980	16.798	558,839
2022-12-06	17.220	17.360	17.000	17.200	17.016	740,724
2022-12-05	17.600	17.600	17.070	17.220	17.035	389,713
2022-12-02	17.190	17.500	17.110	17.310	17.124	515,187
2022-12-01	17.200	17.600	17.050	17.200	17.016	658,167
2022-11-30	17.110	17.350	17.110	17.160	16.976	280,177
2022-11-29	17.050	17.490	16.880	17.320	17.134	432,548
2022-11-28	17.250	17.250	16.700	16.960	16.778	515,284
2022-11-25	17.280	17.400	16.960	17.020	16.838	434,391
2022-11-24	17.250	17.620	17.200	17.350	17.164	387,857
2022-11-23	17.490	17.600	16.750	17.110	16.927	655,038
2022-11-22	17.860	17.970	17.270	17.500	17.312	557,364
2022-11-21	17.640	17.820	17.250	17.800	17.609	530,632
2022-11-18	17.850	17.970	17.560	17.640	17.451	500,357
2022-11-17	17.510	17.850	17.420	17.840	17.649	590,282
2022-11-16	17.630	17.900	17.440	17.600	17.411	467,757
2022-11-15	17.170	17.780	16.920	17.630	17.441	933,401
2022-11-14	17.040	17.250	16.910	17.120	16.936	388,760
2022-11-11	17.290	17.400	17.040	17.090	16.907	869,289
2022-11-10	17.280	17.430	16.800	16.890	16.709	666,849
2022-11-09	17.180	17.540	17.180	17.290	17.105	555,958
2022-11-08	17.440	17.550	17.050	17.380	17.194	475,932
2022-11-07	17.670	17.680	17.280	17.350	17.164	663,392

← NewerPage 16 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.