Shenzhen Yanmade Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 26.870 | 27.320 | 26.850 | 27.270 | 25.975 | 872,700 |
| 2021-11-08 | 26.500 | 26.980 | 26.000 | 26.780 | 25.509 | 772,993 |
| 2021-11-05 | 26.560 | 26.680 | 26.310 | 26.440 | 25.185 | 397,725 |
| 2021-11-04 | 25.850 | 26.570 | 25.820 | 26.460 | 25.204 | 915,050 |
| 2021-11-03 | 25.860 | 26.050 | 25.560 | 25.820 | 24.594 | 418,764 |
| 2021-11-02 | 25.500 | 26.110 | 25.500 | 25.760 | 24.537 | 514,043 |
| 2021-11-01 | 25.370 | 25.860 | 25.000 | 25.720 | 24.499 | 503,023 |
| 2021-10-29 | 25.550 | 25.550 | 24.540 | 25.360 | 24.156 | 390,300 |
| 2021-10-28 | 24.480 | 25.270 | 24.120 | 24.820 | 23.642 | 465,172 |
| 2021-10-27 | 25.700 | 25.700 | 24.460 | 24.750 | 23.575 | 391,486 |
| 2021-10-26 | 26.000 | 26.000 | 25.160 | 25.350 | 24.147 | 402,584 |
| 2021-10-25 | 25.170 | 25.170 | 24.650 | 24.890 | 23.708 | 210,838 |
| 2021-10-22 | 25.390 | 25.590 | 24.770 | 24.900 | 23.718 | 398,905 |
| 2021-10-21 | 25.360 | 25.950 | 25.230 | 25.260 | 24.061 | 463,545 |
| 2021-10-20 | 24.980 | 25.490 | 24.680 | 25.290 | 24.089 | 332,978 |
| 2021-10-19 | 24.770 | 24.930 | 24.530 | 24.880 | 23.699 | 250,154 |
| 2021-10-18 | 24.370 | 24.600 | 24.110 | 24.510 | 23.346 | 181,918 |
| 2021-10-15 | 24.760 | 24.760 | 24.420 | 24.510 | 23.346 | 232,475 |
| 2021-10-14 | 24.600 | 24.750 | 24.230 | 24.560 | 23.394 | 190,410 |
← NewerPage 21 of 21 · 1,219 trading days
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.