Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.800	17.800	17.330	17.580	17.392	624,251
2022-11-03	17.600	17.680	17.270	17.580	17.392	594,556
2022-11-02	17.580	17.700	17.170	17.470	17.283	1,068,191
2022-11-01	17.280	17.350	16.730	17.170	16.986	1,859,089
2022-10-31	15.880	16.970	15.880	16.810	16.630	1,509,631
2022-10-28	16.260	16.350	15.300	15.430	15.265	421,166
2022-10-27	16.180	16.550	16.040	16.200	16.026	651,851
2022-10-26	15.730	16.160	15.560	16.070	15.898	506,808
2022-10-25	15.920	15.960	15.260	15.690	15.522	539,015
2022-10-24	15.840	16.160	15.580	15.580	15.413	460,638
2022-10-21	16.130	16.230	15.780	16.000	15.828	426,701
2022-10-20	16.000	16.120	15.600	16.000	15.828	644,959
2022-10-19	15.500	16.290	15.500	16.000	15.828	1,031,846
2022-10-18	15.670	15.750	15.250	15.620	15.453	472,453
2022-10-17	15.450	15.670	15.200	15.650	15.482	646,782
2022-10-14	15.060	15.310	15.010	15.170	15.007	437,554
2022-10-13	14.750	15.080	14.630	15.050	14.889	566,216
2022-10-12	14.250	14.800	14.160	14.750	14.592	434,701
2022-10-11	14.090	14.270	13.760	14.250	14.097	460,201
2022-10-10	14.210	14.270	13.810	13.830	13.682	322,735
2022-09-30	14.800	14.800	14.120	14.200	14.048	402,836
2022-09-29	14.800	15.080	14.510	14.580	14.424	329,114
2022-09-28	14.990	15.060	14.720	14.730	14.572	253,511
2022-09-27	14.310	15.040	14.310	14.990	14.829	299,101
2022-09-26	14.910	15.020	14.420	14.510	14.354	565,262
2022-09-23	15.490	15.500	14.900	15.160	14.997	793,350
2022-09-22	15.240	15.660	15.240	15.310	15.146	424,659
2022-09-21	15.430	15.660	15.070	15.640	15.472	513,672
2022-09-20	15.540	15.540	15.150	15.330	15.166	277,707
2022-09-19	15.560	15.640	15.030	15.150	14.988	891,188
2022-09-16	15.680	16.070	15.660	15.760	15.591	810,805
2022-09-15	15.950	16.200	15.700	16.000	15.828	1,111,471
2022-09-14	15.650	16.020	15.380	16.000	15.828	1,005,271
2022-09-13	15.620	15.870	15.510	15.720	15.551	569,983
2022-09-09	15.740	15.740	15.430	15.620	15.453	561,082
2022-09-08	16.130	16.190	15.550	15.560	15.393	1,305,288
2022-09-07	16.010	16.380	15.920	16.130	15.957	962,073
2022-09-06	16.270	16.270	15.910	16.190	16.016	657,060
2022-09-05	16.260	16.290	16.010	16.130	15.957	434,680
2022-09-02	15.860	16.310	15.860	16.200	16.026	518,426
2022-09-01	16.100	16.290	15.880	15.960	15.789	644,092
2022-08-31	16.720	16.720	16.030	16.100	15.927	890,849
2022-08-30	16.980	17.010	16.550	16.660	16.481	654,554
2022-08-29	16.660	16.970	16.330	16.730	16.551	635,231
2022-08-26	16.940	17.170	16.760	16.760	16.580	883,337
2022-08-25	17.410	17.600	16.800	16.970	16.788	1,075,998
2022-08-24	18.660	18.660	17.430	17.480	17.293	1,711,221
2022-08-23	18.890	19.290	18.720	18.830	18.628	688,385
2022-08-22	19.260	19.680	18.840	19.010	18.806	1,012,222
2022-08-19	20.020	20.380	19.200	19.280	19.073	1,181,028
2022-08-18	19.990	20.070	19.650	20.020	19.805	883,968
2022-08-17	19.730	20.000	19.620	19.850	19.637	853,674
2022-08-16	19.830	20.200	19.690	19.720	19.509	810,395
2022-08-15	19.560	19.800	19.340	19.600	19.390	876,284
2022-08-12	20.560	20.720	19.520	19.610	19.400	2,310,805
2022-08-11	20.050	20.630	19.870	20.360	20.142	1,737,817
2022-08-10	19.500	20.030	19.370	19.940	19.726	1,665,754
2022-08-09	19.470	19.700	19.180	19.500	19.291	888,382
2022-08-08	19.220	19.470	18.850	19.470	19.261	1,200,697
2022-08-05	18.680	19.160	18.470	19.120	18.915	1,672,410

← NewerPage 17 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.