Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.280	26.660	26.060	26.560	25.299	658,271
2022-02-08	26.020	26.390	25.750	26.300	25.051	514,355
2022-02-07	26.100	26.440	26.000	26.100	24.861	579,188
2022-01-28	26.160	26.470	25.770	26.100	24.861	434,116
2022-01-27	25.920	26.300	25.600	25.770	24.547	789,753
2022-01-26	26.120	26.670	25.530	25.910	24.680	690,183
2022-01-25	27.160	27.370	26.000	26.160	24.918	1,052,371
2022-01-24	27.690	27.690	27.050	27.280	25.985	558,221
2022-01-21	28.000	28.190	27.210	27.550	26.242	782,215
2022-01-20	29.270	29.280	27.940	27.990	26.661	1,381,185
2022-01-19	28.800	29.790	28.300	29.270	27.880	1,712,404
2022-01-18	28.400	28.960	28.300	28.510	27.156	1,095,172
2022-01-17	28.000	28.550	27.950	28.360	27.014	1,130,339
2022-01-14	28.060	28.800	28.060	28.140	26.804	781,686
2022-01-13	28.850	28.970	28.340	28.350	27.004	601,390
2022-01-12	28.000	29.110	27.880	28.830	27.461	1,386,013
2022-01-11	28.000	28.390	27.740	27.970	26.642	622,665
2022-01-10	27.700	28.260	27.550	28.130	26.795	557,965
2022-01-07	28.120	28.550	27.690	27.690	26.375	774,351
2022-01-06	27.900	28.440	27.600	28.130	26.795	765,304
2022-01-05	28.650	28.650	27.740	28.110	26.775	1,024,824
2022-01-04	27.200	28.500	27.150	28.490	27.137	1,666,495
2021-12-31	26.790	27.280	26.510	27.000	25.718	782,405
2021-12-30	26.410	26.950	26.110	26.570	25.309	661,622
2021-12-29	26.990	26.990	25.930	26.170	24.928	858,905
2021-12-28	27.080	27.080	26.360	26.740	25.471	581,653
2021-12-27	26.380	26.380	25.840	26.300	25.051	519,061
2021-12-24	26.640	26.640	26.130	26.280	25.032	461,979
2021-12-23	27.000	27.000	26.350	26.660	25.394	639,635
2021-12-22	27.110	27.320	26.810	27.000	25.718	423,330
2021-12-21	26.970	27.390	26.630	27.020	25.737	476,763
2021-12-20	26.800	27.090	26.580	26.610	25.347	567,916
2021-12-17	27.820	27.820	26.820	27.180	25.890	684,395
2021-12-16	27.150	27.840	27.020	27.760	26.442	838,473
2021-12-15	27.520	27.520	26.980	26.980	25.699	785,443
2021-12-14	27.180	27.680	27.040	27.270	25.975	516,642
2021-12-13	27.190	27.640	27.190	27.450	26.147	516,285
2021-12-10	27.400	27.650	27.110	27.320	26.023	635,379
2021-12-09	27.360	27.570	27.160	27.400	26.099	454,954
2021-12-08	27.180	27.440	26.740	27.330	26.032	481,540
2021-12-07	28.480	28.660	26.790	27.130	25.842	1,041,469
2021-12-06	28.600	28.780	27.500	27.900	26.575	938,019
2021-12-03	28.860	29.470	28.480	28.500	27.147	863,810
2021-12-02	29.470	29.880	28.320	28.530	27.176	966,325
2021-12-01	28.520	29.800	28.520	29.370	27.976	1,296,330
2021-11-30	28.590	29.200	28.310	28.590	27.233	665,660
2021-11-29	28.330	29.050	28.290	28.370	27.023	820,276
2021-11-26	29.070	29.270	28.420	28.810	27.442	991,391
2021-11-25	29.140	29.480	29.050	29.280	27.890	649,231
2021-11-24	28.720	29.570	28.650	29.350	27.957	1,074,743
2021-11-23	28.450	29.800	28.450	28.950	27.576	1,413,471
2021-11-22	28.100	28.460	27.910	28.300	26.956	833,170
2021-11-19	27.510	28.100	27.450	27.900	26.575	646,644
2021-11-18	28.100	28.200	27.390	27.410	26.109	596,305
2021-11-17	27.640	28.080	27.420	27.980	26.652	785,979
2021-11-16	28.400	28.590	27.410	27.600	26.290	1,259,188
2021-11-15	28.000	28.490	27.830	28.390	27.042	786,913
2021-11-12	28.000	28.160	27.550	27.970	26.642	817,622
2021-11-11	27.290	28.050	27.250	27.880	26.556	873,916
2021-11-10	27.490	27.490	27.120	27.430	26.128	615,045

← NewerPage 20 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.