Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	47.400	49.650	46.070	46.700	46.700	5,903,573
2026-07-21	44.500	48.200	37.810	47.860	47.860	9,769,777
2026-07-20	51.220	52.390	42.980	43.880	43.880	9,195,613
2026-07-17	55.660	55.800	49.650	50.000	50.000	7,090,932
2026-07-16	57.040	58.940	54.660	55.100	55.100	4,681,217
2026-07-15	62.960	63.600	57.850	57.990	57.990	4,115,825
2026-07-14	58.000	61.680	56.890	60.820	60.820	4,580,760
2026-07-13	62.890	64.800	57.800	57.950	57.950	7,059,125
2026-07-10	66.000	71.100	64.120	64.120	64.120	5,828,194
2026-07-09	64.920	66.800	60.400	66.200	66.200	6,058,774
2026-07-08	65.680	66.470	62.300	63.950	63.950	3,693,579
2026-07-07	69.740	69.740	63.660	65.350	65.350	4,447,997
2026-07-06	72.650	72.900	66.660	68.600	68.600	4,806,094
2026-07-03	73.130	75.800	70.810	70.820	70.820	6,038,195
2026-07-02	76.100	79.390	72.520	73.130	73.130	5,839,168
2026-07-01	84.000	85.480	79.580	80.110	80.110	5,533,071
2026-06-30	84.000	88.220	83.000	83.990	83.990	6,030,792
2026-06-29	89.610	90.900	79.050	83.600	83.600	7,681,590
2026-06-26	91.290	94.980	89.180	90.180	90.180	5,526,627
2026-06-25	97.510	97.510	92.820	93.940	93.940	6,886,658
2026-06-24	90.000	98.060	87.500	96.950	96.950	7,886,846
2026-06-23	95.990	98.800	89.300	91.360	91.360	7,472,238
2026-06-22	94.900	96.110	87.100	95.990	95.990	11,377,787
2026-06-18	94.010	96.880	92.400	92.600	92.600	8,177,878
2026-06-17	84.080	94.950	83.850	94.300	94.300	11,151,311
2026-06-16	82.390	85.780	81.010	85.500	85.500	7,189,366
2026-06-15	76.920	83.450	76.920	82.050	82.050	7,198,716
2026-06-12	82.040	85.000	75.270	75.950	75.950	6,581,857
2026-06-11	78.480	80.850	76.500	77.730	77.730	4,757,541
2026-06-10	78.000	80.620	75.560	78.220	78.220	4,593,599
2026-06-09	80.100	80.990	76.760	79.880	79.880	4,415,965
2026-06-08	76.000	81.690	75.200	78.200	78.200	5,088,033
2026-06-05	83.200	85.500	80.720	81.300	81.300	5,647,482
2026-06-04	81.000	85.380	80.500	84.490	84.490	5,824,157
2026-06-03	85.700	86.630	80.560	82.900	82.900	8,228,482
2026-06-02	79.510	83.180	78.800	81.640	81.090	5,613,561
2026-06-01	88.990	88.990	79.200	80.070	79.531	9,337,600
2026-05-29	91.000	94.300	85.530	87.000	86.414	8,598,763
2026-05-28	86.400	90.900	85.000	88.660	88.063	8,677,970
2026-05-27	97.000	101.48	88.010	88.650	88.650	8,433,577
2026-05-26	98.890	100.00	93.410	96.000	96.000	6,215,412
2026-05-25	98.360	105.00	94.680	100.43	100.43	8,204,315
2026-05-22	94.000	99.800	91.020	98.300	98.300	7,276,972
2026-05-21	104.26	106.00	92.440	92.440	92.440	9,046,507
2026-05-20	92.020	109.00	91.900	103.08	103.08	11,080,691
2026-05-19	90.490	93.400	86.190	91.700	91.700	8,060,403
2026-05-18	84.360	92.650	82.700	91.400	91.400	8,898,886
2026-05-15	89.100	93.110	84.390	86.000	86.000	9,957,037
2026-05-14	87.400	92.000	84.570	88.680	88.680	9,702,127
2026-05-13	81.480	85.880	80.700	85.780	85.780	7,575,727
2026-05-12	83.000	85.630	80.000	83.800	83.800	8,196,526
2026-05-11	82.000	83.550	80.490	81.900	81.900	7,470,088
2026-05-08	84.350	85.950	82.000	82.700	82.700	7,571,687
2026-05-07	79.820	88.600	76.880	84.350	84.350	11,222,119
2026-05-06	72.000	82.000	70.010	78.500	78.500	12,179,196
2026-04-30	69.500	70.590	67.300	70.070	70.070	7,786,989
2026-04-29	67.200	70.610	66.300	68.920	68.920	6,963,837
2026-04-28	68.650	69.490	66.530	67.330	67.330	6,540,659
2026-04-27	66.500	71.300	63.800	68.960	68.960	11,031,037
2026-04-24	66.680	73.780	66.680	68.750	68.750	10,443,224

← NewerPage 2 of 3 · 121 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.