Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	37.420	37.480	35.950	36.370	36.370	3,937,650
2026-01-19	37.600	39.220	37.200	37.400	37.400	4,829,403
2026-01-16	36.420	38.200	35.730	37.370	37.370	6,613,805
2026-01-15	34.600	37.080	34.490	36.040	36.040	5,551,602
2026-01-14	34.490	35.190	33.920	34.970	34.970	4,223,800
2026-01-13	34.940	35.750	34.350	34.540	34.540	3,845,499
2026-01-12	35.200	35.290	34.230	34.940	34.940	4,091,363
2026-01-09	34.460	35.840	34.450	35.100	35.100	4,065,841
2026-01-08	34.500	34.930	34.180	34.580	34.580	2,668,091
2026-01-07	34.800	35.500	34.660	35.010	35.010	3,555,226
2026-01-06	34.440	35.130	33.850	34.870	34.870	4,355,086
2026-01-05	33.800	35.150	33.800	34.430	34.430	4,842,084
2025-12-31	33.250	33.450	32.850	33.180	33.180	1,968,507
2025-12-30	32.900	33.630	32.710	33.330	33.330	2,159,771
2025-12-29	33.300	33.660	32.980	33.220	33.220	2,316,938
2025-12-26	33.590	33.920	33.110	33.390	33.390	2,801,724
2025-12-25	33.300	34.100	33.220	33.500	33.500	4,132,399
2025-12-24	32.480	33.680	31.950	33.250	33.250	3,259,532
2025-12-23	32.000	32.790	31.700	32.370	32.370	3,108,428
2025-12-22	31.630	32.470	31.630	31.900	31.900	2,332,580
2025-12-19	32.100	32.360	31.520	31.590	31.590	2,443,791
2025-12-18	31.800	32.160	31.580	31.900	31.900	1,957,312
2025-12-17	31.570	32.090	30.720	32.090	32.090	2,814,249
2025-12-16	31.570	32.000	31.130	31.430	31.430	2,834,687
2025-12-15	32.140	32.140	31.410	31.730	31.730	2,882,806
2025-12-12	32.500	32.750	31.710	32.390	32.390	5,016,718
2025-12-11	32.910	33.750	32.440	32.530	32.530	4,635,272
2025-12-10	33.130	33.130	32.400	32.860	32.860	2,775,089
2025-12-09	33.300	33.640	32.950	33.050	33.050	2,818,881
2025-12-08	32.180	34.140	31.700	33.570	33.570	5,779,557
2025-12-05	31.050	32.240	30.840	31.930	31.930	2,630,041
2025-12-04	31.750	31.830	30.730	31.020	31.020	1,806,590
2025-12-03	31.270	32.090	30.680	31.530	31.530	3,593,315
2025-12-02	31.990	32.180	30.920	31.150	31.150	3,188,776
2025-12-01	32.280	32.720	31.560	32.180	32.180	3,639,373
2025-11-28	31.430	32.290	31.060	31.880	31.880	2,396,842
2025-11-27	30.990	32.150	30.800	31.430	31.430	3,620,720
2025-11-26	29.980	31.930	29.500	31.030	31.030	3,838,198
2025-11-25	29.500	30.500	29.470	29.780	29.780	2,673,409
2025-11-24	29.010	29.250	28.350	29.050	29.050	2,007,763
2025-11-21	29.120	29.310	27.960	28.660	28.660	3,352,700
2025-11-20	29.080	30.260	28.510	29.640	29.640	3,051,008
2025-11-19	29.450	29.790	28.880	28.970	28.970	1,464,990
2025-11-18	29.600	29.970	29.370	29.490	29.490	1,452,782
2025-11-17	29.760	30.030	29.480	29.700	29.700	1,791,027
2025-11-14	29.920	30.300	29.600	29.860	29.860	1,463,690
2025-11-13	30.080	30.380	29.900	30.070	30.070	2,349,678
2025-11-12	30.700	30.830	29.730	30.260	30.260	2,531,567
2025-11-11	31.430	31.980	30.730	30.870	30.870	1,898,212
2025-11-10	31.450	31.880	31.000	31.360	31.360	2,512,556
2025-11-07	32.200	33.230	31.570	31.630	31.630	3,252,603
2025-11-06	31.800	32.130	31.500	32.010	32.010	1,809,963
2025-11-05	31.270	32.070	31.270	31.860	31.860	1,943,320
2025-11-04	33.210	33.450	31.640	31.940	31.940	3,413,280
2025-11-03	32.360	33.600	31.800	33.490	33.490	5,471,785
2025-10-31	33.280	33.280	32.260	32.450	32.450	4,600,069
2025-10-30	33.610	34.000	33.010	33.080	33.080	4,744,559
2025-10-29	33.470	34.860	33.020	33.730	33.730	8,594,681
2025-10-28	32.370	34.500	32.210	33.100	33.100	12,373,726
2025-10-27	29.040	30.690	29.040	30.080	30.080	3,424,385

← NewerPage 4 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.