Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	29.040	30.690	29.040	30.080	30.080	3,424,385
2025-10-24	28.520	29.150	28.520	29.150	29.150	2,068,098
2025-10-23	27.690	28.670	27.540	28.510	28.510	2,050,692
2025-10-22	27.770	28.500	27.700	27.890	27.890	2,276,855
2025-10-21	27.200	28.190	26.930	27.900	27.900	3,424,922
2025-10-20	27.310	27.700	26.560	26.760	26.760	2,254,246
2025-10-17	27.770	28.080	27.070	27.100	27.100	2,908,134
2025-10-16	29.080	29.130	27.680	27.840	27.840	3,164,486
2025-10-15	28.300	29.000	28.060	28.900	28.900	3,338,018
2025-10-14	30.290	30.690	27.880	28.080	28.080	5,377,639
2025-10-13	29.300	30.580	28.890	30.180	30.180	4,916,303
2025-10-10	32.370	32.600	31.270	31.510	31.510	4,198,220
2025-10-09	34.450	34.680	32.320	32.430	32.430	8,199,588
2025-09-30	35.140	36.090	34.010	34.450	34.450	7,029,401
2025-09-29	34.230	35.500	33.800	34.160	34.160	5,324,860
2025-09-26	34.250	35.680	33.910	34.140	34.140	5,473,080
2025-09-25	35.000	37.000	34.200	34.250	34.250	9,498,238
2025-09-24	32.900	37.000	32.900	35.750	35.750	12,719,827
2025-09-23	32.300	32.800	30.550	31.500	31.500	6,065,773
2025-09-22	29.960	34.980	29.460	32.500	32.500	8,713,284
2025-09-19	29.010	30.080	28.800	29.960	29.960	2,887,484
2025-09-18	29.280	30.110	28.610	29.020	29.020	2,369,326
2025-09-17	29.400	29.860	29.100	29.490	29.490	1,665,220
2025-09-16	28.900	29.390	28.710	29.300	29.300	1,599,297
2025-09-15	29.480	29.800	28.810	28.900	28.900	1,240,883
2025-09-12	29.810	30.000	29.380	29.480	29.480	1,334,422
2025-09-11	29.290	30.180	28.720	29.920	29.920	1,913,674
2025-09-10	29.270	29.650	28.740	29.110	29.110	1,241,717
2025-09-09	29.480	29.650	28.880	29.180	29.180	1,380,503
2025-09-08	29.080	29.590	28.950	29.450	29.450	1,497,703
2025-09-05	28.160	29.130	28.120	29.080	29.080	1,339,320
2025-09-04	28.860	29.490	27.680	28.180	28.180	2,179,637
2025-09-03	29.780	30.440	28.750	28.780	28.780	1,690,716
2025-09-02	30.650	30.650	28.700	29.410	29.410	2,572,819
2025-09-01	30.180	30.860	29.760	30.650	30.650	2,702,123
2025-08-29	30.850	31.200	29.660	30.020	30.020	3,063,523
2025-08-28	29.750	30.590	28.840	30.150	30.150	3,377,335
2025-08-27	31.150	32.300	29.610	29.750	29.750	3,648,705
2025-08-26	30.550	32.140	30.280	31.300	31.300	3,333,912
2025-08-25	30.800	31.650	30.520	30.610	30.610	2,908,838
2025-08-22	30.000	31.350	29.720	30.900	30.900	3,346,176
2025-08-21	29.480	30.250	28.740	30.240	30.240	3,811,480
2025-08-20	29.110	29.940	28.700	29.730	29.730	2,772,898
2025-08-19	28.450	29.370	28.010	29.080	29.080	3,251,323
2025-08-18	28.240	29.380	28.150	28.360	28.360	3,698,888
2025-08-15	27.780	28.360	27.720	28.240	28.240	1,338,381
2025-08-14	29.180	29.440	27.910	27.950	27.950	2,443,327
2025-08-13	28.400	29.500	28.230	29.180	29.180	3,272,908
2025-08-12	28.130	28.500	27.780	27.930	27.930	1,306,848
2025-08-11	27.570	28.570	27.370	28.120	28.120	1,619,806
2025-08-08	27.800	27.800	27.110	27.570	27.570	1,771,974
2025-08-07	28.690	29.620	27.720	27.780	27.780	2,418,051
2025-08-06	28.330	28.820	27.790	28.020	28.020	2,982,539
2025-08-05	26.800	28.860	26.800	28.730	28.730	4,278,503
2025-08-04	26.600	26.960	26.420	26.800	26.800	1,393,873
2025-08-01	26.740	26.890	26.390	26.710	26.710	1,245,530
2025-07-31	26.980	27.930	26.550	26.660	26.660	2,445,748
2025-07-30	27.450	27.620	26.740	26.950	26.950	1,699,192
2025-07-29	27.590	28.260	26.780	27.370	27.370	3,036,713
2025-07-28	26.330	28.150	26.050	27.860	27.860	4,669,378

← NewerPage 5 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.