Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.340	16.680	16.000	16.000	15.240	1,038,560
2022-05-10	15.620	16.080	15.450	16.080	15.317	631,272
2022-05-09	15.730	16.160	15.480	15.610	14.869	429,137
2022-05-06	15.720	16.020	15.530	15.730	14.983	383,730
2022-05-05	15.700	16.490	15.610	15.900	15.145	734,373
2022-04-29	13.830	15.900	13.830	15.850	15.098	1,791,081
2022-04-28	17.590	17.600	16.390	16.550	15.764	660,752
2022-04-27	17.170	17.510	16.410	17.470	16.641	770,366
2022-04-26	17.470	18.190	17.330	17.370	16.545	527,624
2022-04-25	19.190	19.190	17.400	17.470	16.641	475,241
2022-04-22	19.680	19.680	19.160	19.270	18.355	296,868
2022-04-21	20.020	20.080	19.320	19.430	18.508	422,226
2022-04-20	20.000	20.300	19.840	20.020	19.070	266,210
2022-04-19	19.900	20.300	19.900	20.080	19.127	297,954
2022-04-18	19.700	19.970	19.400	19.890	18.946	225,222
2022-04-15	19.830	19.950	19.510	19.800	18.860	255,972
2022-04-14	20.670	20.670	19.680	19.880	18.936	694,533
2022-04-13	20.330	20.740	20.000	20.280	19.317	326,281
2022-04-12	19.950	20.470	19.800	20.330	19.365	287,964
2022-04-11	20.480	20.480	19.810	20.000	19.051	385,982
2022-04-08	20.750	21.090	20.460	20.490	19.517	368,318
2022-04-07	21.070	21.430	20.700	20.750	19.765	530,604
2022-04-06	20.880	21.680	20.600	21.430	20.413	635,152
2022-04-01	20.950	21.150	20.660	20.780	19.793	434,854
2022-03-31	20.850	21.360	20.780	21.170	20.165	384,838
2022-03-30	21.000	21.110	20.710	20.990	19.994	338,085
2022-03-29	21.620	21.620	20.750	20.750	19.765	626,362
2022-03-28	21.500	21.850	21.170	21.620	20.594	303,025
2022-03-25	21.890	22.010	21.590	21.590	20.565	217,612
2022-03-24	22.320	22.320	21.550	21.590	20.565	377,016
2022-03-23	22.340	22.490	22.090	22.120	21.070	213,640
2022-03-22	22.010	22.480	21.910	22.160	21.108	357,641
2022-03-21	22.190	22.440	21.900	22.290	21.232	411,516
2022-03-18	21.810	22.090	21.640	21.950	20.908	234,583
2022-03-17	21.500	22.170	21.240	21.810	20.775	489,696
2022-03-16	20.800	21.480	20.500	21.180	20.174	675,145
2022-03-15	21.790	22.090	20.640	20.640	19.660	634,105
2022-03-14	22.500	22.500	21.790	21.790	20.756	417,773
2022-03-11	22.390	22.680	21.700	22.520	21.451	410,795
2022-03-10	22.410	22.660	22.100	22.320	21.260	514,057
2022-03-09	22.490	22.770	21.280	21.880	20.841	764,296
2022-03-08	24.000	24.000	22.410	22.410	21.346	629,627
2022-03-07	24.130	24.350	23.190	23.350	22.241	611,779
2022-03-04	24.500	24.640	24.050	24.280	23.127	449,738
2022-03-03	24.600	24.680	24.380	24.500	23.337	443,924
2022-03-02	24.940	24.960	24.500	24.530	23.365	471,630
2022-03-01	25.280	25.280	24.800	24.850	23.670	632,171
2022-02-28	25.540	25.610	24.960	25.030	23.842	571,237
2022-02-25	25.720	25.880	25.280	25.650	24.432	468,307
2022-02-24	26.330	26.350	25.050	25.510	24.299	774,566
2022-02-23	25.530	26.420	25.530	26.330	25.080	520,739
2022-02-22	26.020	26.020	25.610	25.660	24.442	368,442
2022-02-21	25.990	26.270	25.820	26.160	24.918	336,836
2022-02-18	25.820	26.250	25.820	26.100	24.861	312,400
2022-02-17	26.290	26.350	25.900	26.110	24.870	549,952
2022-02-16	25.650	26.450	25.580	26.290	25.042	576,924
2022-02-15	25.560	25.680	25.190	25.490	24.280	299,679
2022-02-14	25.790	25.970	25.380	25.380	24.175	433,096
2022-02-11	26.380	26.390	25.820	25.930	24.699	597,112
2022-02-10	26.510	26.600	26.110	26.380	25.128	540,613

← NewerPage 19 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.