Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.600	18.800	18.260	18.500	18.302	1,104,467
2022-08-03	18.500	19.060	18.290	18.360	18.163	1,865,101
2022-08-02	18.640	18.860	17.970	18.340	18.143	1,994,491
2022-08-01	17.910	18.860	17.910	18.860	18.658	1,360,502
2022-07-29	18.330	18.330	17.970	18.000	17.807	646,573
2022-07-28	17.800	18.340	17.750	18.090	17.896	949,447
2022-07-27	17.180	17.820	17.130	17.800	17.609	762,080
2022-07-26	17.210	17.210	16.900	17.180	16.996	390,022
2022-07-25	17.520	17.730	17.190	17.210	17.025	445,920
2022-07-22	17.550	17.940	17.310	17.530	17.342	550,212
2022-07-21	17.770	17.860	17.520	17.570	17.382	505,568
2022-07-20	17.710	17.970	17.700	17.770	17.579	575,109
2022-07-19	17.500	17.980	17.500	17.750	17.560	1,052,770
2022-07-18	16.620	17.660	16.600	17.570	17.382	1,277,815
2022-07-15	16.980	17.060	16.580	16.580	16.402	640,688
2022-07-14	16.310	17.050	16.310	16.880	16.699	740,712
2022-07-13	16.140	16.640	16.140	16.520	16.343	529,584
2022-07-12	16.580	16.580	16.040	16.140	15.967	473,373
2022-07-11	16.980	16.980	16.310	16.480	16.303	419,821
2022-07-08	16.660	17.040	16.620	16.800	16.620	646,871
2022-07-07	16.780	16.870	16.600	16.660	16.481	423,488
2022-07-06	16.860	17.070	16.630	16.780	16.600	644,965
2022-07-05	17.390	17.460	16.630	16.760	16.580	897,741
2022-07-04	17.600	17.610	17.150	17.400	17.213	713,989
2022-07-01	17.810	17.840	17.300	17.580	17.392	883,651
2022-06-30	17.290	17.850	17.290	17.650	17.461	612,377
2022-06-29	18.000	18.490	17.380	17.460	17.273	994,504
2022-06-28	17.650	18.290	17.450	18.060	17.866	1,205,069
2022-06-27	17.670	17.880	17.390	17.650	17.461	748,153
2022-06-24	17.480	17.820	17.480	17.670	17.481	729,130
2022-06-23	16.950	17.500	16.900	17.450	17.263	694,173
2022-06-22	17.070	17.400	16.910	16.950	16.768	431,566
2022-06-21	17.290	17.410	17.010	17.240	17.055	543,245
2022-06-20	17.190	17.570	17.000	17.290	17.105	840,541
2022-06-17	17.230	17.230	16.560	17.060	16.877	1,152,052
2022-06-16	16.300	17.130	16.160	17.100	16.917	1,884,135
2022-06-15	16.070	16.480	16.070	16.130	15.957	1,397,637
2022-06-14	16.410	16.550	15.670	16.040	15.868	1,576,127
2022-06-13	16.680	16.860	16.480	16.550	16.373	977,175
2022-06-10	16.610	16.780	16.520	16.680	16.501	644,307
2022-06-09	17.300	17.300	16.560	16.610	16.432	635,428
2022-06-08	17.400	17.940	16.680	17.230	17.045	1,414,890
2022-06-07	18.010	18.370	17.440	17.500	17.312	861,218
2022-06-06	17.880	18.440	17.470	18.180	17.985	1,514,080
2022-06-02	16.610	17.760	16.200	17.660	17.471	1,594,108
2022-06-01	15.810	16.630	15.800	16.480	16.303	1,023,859
2022-05-31	15.220	15.950	15.000	15.920	15.749	755,082
2022-05-30	15.330	15.460	15.010	15.300	15.136	416,256
2022-05-27	15.560	15.810	15.000	15.250	15.087	512,101
2022-05-26	16.000	16.180	15.610	16.150	15.383	462,017
2022-05-25	16.170	16.170	15.860	15.940	15.183	440,990
2022-05-24	16.720	16.870	15.820	15.860	15.107	566,251
2022-05-23	16.360	17.140	16.310	16.720	15.926	705,646
2022-05-20	16.420	16.490	16.130	16.270	15.498	488,597
2022-05-19	16.160	16.360	16.040	16.290	15.517	363,040
2022-05-18	16.200	16.440	15.940	16.330	15.555	696,338
2022-05-17	15.750	16.080	15.650	15.830	15.078	360,009
2022-05-16	16.170	16.290	15.810	15.850	15.098	575,784
2022-05-13	16.120	16.170	15.770	15.900	15.145	519,012
2022-05-12	15.990	16.120	15.740	15.870	15.117	477,012

← NewerPage 18 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.