Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	68.860	70.490	66.200	67.150	67.150	8,791,043
2026-04-22	66.900	70.500	66.710	69.430	69.430	8,580,908
2026-04-21	62.950	67.500	62.640	66.950	66.950	8,545,996
2026-04-20	63.330	65.000	61.700	63.150	63.150	8,154,287
2026-04-17	61.990	68.580	61.990	63.840	63.840	11,298,183
2026-04-16	60.660	61.870	59.740	61.350	61.350	6,616,473
2026-04-15	62.760	63.940	60.160	60.660	60.660	9,125,957
2026-04-14	63.000	63.800	61.500	62.760	62.760	8,194,241
2026-04-13	58.570	64.200	58.570	64.000	64.000	10,829,633
2026-04-10	59.910	61.410	58.030	59.100	59.100	10,684,970
2026-04-09	55.000	64.400	54.900	60.780	60.780	13,694,994
2026-04-08	54.200	56.830	52.890	56.330	56.330	9,452,150
2026-04-07	53.200	54.770	51.880	52.530	52.530	7,413,966
2026-04-03	51.000	54.000	50.510	52.290	52.290	8,201,159
2026-04-02	51.690	52.700	49.700	49.990	49.990	5,603,402
2026-04-01	48.790	51.650	48.500	51.490	51.490	7,100,872
2026-03-31	49.540	49.540	47.080	47.120	47.120	4,703,230
2026-03-30	48.300	49.720	47.820	49.610	49.610	3,729,428
2026-03-27	48.280	50.660	47.610	49.540	49.540	5,936,891
2026-03-26	48.490	50.960	48.150	49.190	49.190	7,733,517
2026-03-25	46.990	49.240	46.990	47.660	47.660	5,446,303
2026-03-24	45.130	45.790	43.860	45.660	45.660	4,402,451
2026-03-23	46.010	46.980	43.620	44.100	44.100	7,505,287
2026-03-20	49.000	50.990	47.800	47.840	47.840	6,249,867
2026-03-19	47.560	49.640	47.560	47.790	47.790	5,007,473
2026-03-18	46.710	49.380	46.280	48.720	48.720	6,296,672
2026-03-17	50.800	50.800	45.800	45.930	45.930	6,466,740
2026-03-16	49.570	49.720	47.700	49.660	49.660	5,430,646
2026-03-13	50.900	51.700	49.530	49.530	49.530	5,089,805
2026-03-12	52.620	53.850	50.920	51.550	51.550	5,703,871
2026-03-11	53.300	55.450	52.750	53.390	53.390	7,432,591
2026-03-10	52.860	53.850	52.000	53.390	53.390	7,312,655
2026-03-09	50.420	51.490	48.120	50.830	50.830	8,975,862
2026-03-06	53.210	55.220	52.030	53.240	53.240	7,673,909
2026-03-05	57.770	58.600	53.680	54.220	54.220	12,980,484
2026-03-04	56.200	59.950	55.580	57.140	57.140	9,190,720
2026-03-03	57.500	61.580	56.990	57.280	57.280	15,705,871
2026-03-02	49.110	57.450	49.110	56.200	56.200	13,572,471
2026-02-27	49.290	50.150	48.520	50.150	50.150	7,926,990
2026-02-26	48.670	51.200	48.670	50.770	50.770	7,920,557
2026-02-25	51.310	51.500	47.300	48.420	48.420	8,823,272
2026-02-24	49.500	51.200	48.880	50.290	50.290	7,085,987
2026-02-13	50.000	50.500	48.610	48.620	48.620	8,509,832
2026-02-12	49.360	52.470	48.680	51.130	51.130	10,858,315
2026-02-11	49.430	50.890	48.580	49.730	49.730	9,532,981
2026-02-10	52.310	53.480	49.410	49.600	49.600	13,843,982
2026-02-09	51.600	56.980	49.700	52.690	52.690	16,537,543
2026-02-06	44.000	52.780	44.000	49.800	49.800	15,237,723
2026-02-05	44.380	46.780	43.700	45.600	45.600	11,824,044
2026-02-04	43.430	46.660	42.380	46.610	46.610	17,004,582
2026-02-03	38.250	44.430	38.250	44.430	44.430	15,793,315
2026-02-02	38.590	40.410	37.380	37.530	37.530	8,044,733
2026-01-30	34.910	39.380	34.910	38.850	38.850	10,108,792
2026-01-29	36.370	36.500	34.120	34.330	34.330	5,809,269
2026-01-28	37.810	38.190	36.050	36.530	36.530	5,907,876
2026-01-27	38.870	39.220	36.340	37.810	37.810	7,388,195
2026-01-26	37.700	40.200	36.730	39.220	39.220	9,441,802
2026-01-23	36.830	37.670	36.700	37.600	37.600	2,775,289
2026-01-22	37.300	38.400	36.670	36.770	36.770	2,553,400
2026-01-21	36.100	37.400	35.980	37.100	37.100	2,886,664

← NewerPage 3 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.