Shenzhen Yanmade Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 25.560 | 26.330 | 25.230 | 26.070 | 26.070 | 2,105,092 |
| 2025-07-24 | 25.160 | 25.660 | 25.110 | 25.330 | 25.330 | 1,229,472 |
| 2025-07-23 | 24.970 | 25.520 | 24.880 | 25.180 | 25.180 | 1,623,619 |
| 2025-07-22 | 25.180 | 25.290 | 24.880 | 25.200 | 25.200 | 1,354,361 |
| 2025-07-21 | 24.930 | 25.650 | 24.630 | 25.270 | 25.270 | 2,311,331 |
| 2025-07-18 | 25.190 | 25.190 | 24.620 | 24.680 | 24.680 | 1,005,857 |
| 2025-07-17 | 24.570 | 25.270 | 24.250 | 25.040 | 25.040 | 2,134,858 |
| 2025-07-16 | 24.360 | 24.780 | 24.340 | 24.390 | 24.390 | 994,920 |
| 2025-07-15 | 24.560 | 24.680 | 24.000 | 24.480 | 24.480 | 1,598,325 |
| 2025-07-14 | 24.330 | 24.510 | 24.120 | 24.480 | 24.480 | 769,248 |
| 2025-07-11 | 24.240 | 24.360 | 23.900 | 24.320 | 24.320 | 1,149,288 |
| 2025-07-10 | 25.010 | 25.130 | 24.010 | 24.250 | 24.250 | 3,171,903 |
| 2025-07-09 | 24.550 | 25.570 | 24.450 | 25.050 | 25.050 | 2,353,152 |
| 2025-07-08 | 24.110 | 24.540 | 23.960 | 24.390 | 24.390 | 1,012,180 |
| 2025-07-07 | 24.530 | 24.550 | 23.690 | 24.090 | 24.090 | 1,202,074 |
| 2025-07-04 | 24.880 | 25.250 | 24.310 | 24.470 | 24.470 | 1,683,760 |
| 2025-07-03 | 23.870 | 25.350 | 23.620 | 25.110 | 25.110 | 3,591,778 |
| 2025-07-02 | 24.200 | 24.200 | 23.550 | 23.790 | 23.790 | 987,764 |
| 2025-07-01 | 24.220 | 24.290 | 23.720 | 24.220 | 24.220 | 1,264,913 |
| 2025-06-30 | 23.780 | 24.330 | 23.770 | 24.030 | 24.030 | 1,010,400 |
| 2025-06-27 | 23.830 | 24.290 | 23.640 | 23.840 | 23.840 | 1,056,543 |
| 2025-06-26 | 24.370 | 24.420 | 23.620 | 23.710 | 23.710 | 874,748 |
| 2025-06-25 | 23.890 | 24.150 | 23.560 | 24.060 | 24.060 | 1,184,295 |
| 2025-06-24 | 22.930 | 24.030 | 22.920 | 23.890 | 23.890 | 1,774,388 |
| 2025-06-23 | 23.170 | 23.200 | 22.580 | 22.910 | 22.910 | 1,175,975 |
| 2025-06-20 | 23.410 | 23.680 | 23.030 | 23.080 | 23.080 | 897,705 |
| 2025-06-19 | 23.720 | 23.990 | 23.340 | 23.440 | 23.440 | 1,017,551 |
| 2025-06-18 | 22.800 | 23.850 | 22.690 | 23.720 | 23.720 | 1,915,178 |
| 2025-06-17 | 22.650 | 22.960 | 22.510 | 22.870 | 22.870 | 756,230 |
| 2025-06-16 | 22.580 | 22.890 | 22.530 | 22.650 | 22.650 | 1,002,167 |
| 2025-06-13 | 23.280 | 23.330 | 22.550 | 22.560 | 22.560 | 1,313,387 |
| 2025-06-12 | 22.930 | 23.720 | 22.630 | 23.450 | 23.450 | 2,352,223 |
| 2025-06-11 | 23.030 | 23.440 | 22.670 | 23.330 | 23.330 | 1,947,314 |
| 2025-06-10 | 23.500 | 23.540 | 22.560 | 22.750 | 22.750 | 1,845,811 |
| 2025-06-09 | 23.060 | 23.790 | 23.060 | 23.660 | 23.660 | 1,726,105 |
| 2025-06-06 | 23.000 | 23.260 | 22.590 | 23.090 | 23.090 | 1,541,690 |
| 2025-06-05 | 23.070 | 23.440 | 22.640 | 23.380 | 23.380 | 1,378,108 |
| 2025-06-04 | 22.710 | 23.060 | 22.410 | 22.880 | 22.880 | 1,142,730 |
| 2025-06-03 | 23.040 | 23.040 | 22.420 | 22.590 | 22.590 | 1,927,299 |
| 2025-05-30 | 23.110 | 23.300 | 22.740 | 22.970 | 22.970 | 1,364,055 |
| 2025-05-29 | 23.020 | 23.660 | 23.020 | 23.320 | 23.320 | 1,656,970 |
| 2025-05-28 | 25.000 | 25.000 | 23.080 | 23.230 | 23.230 | 1,230,790 |
| 2025-05-27 | 24.070 | 24.100 | 23.310 | 23.420 | 23.420 | 1,904,880 |
| 2025-05-26 | 25.290 | 25.730 | 23.700 | 24.090 | 24.090 | 3,681,598 |
| 2025-05-23 | 25.390 | 26.230 | 25.330 | 25.500 | 25.500 | 2,486,385 |
| 2025-05-22 | 25.770 | 25.830 | 25.230 | 25.480 | 25.480 | 1,352,977 |
| 2025-05-21 | 25.580 | 25.970 | 25.220 | 25.580 | 25.580 | 1,730,611 |
| 2025-05-20 | 25.200 | 26.260 | 24.760 | 25.580 | 25.580 | 3,175,762 |
| 2025-05-19 | 25.520 | 26.130 | 24.900 | 25.320 | 25.320 | 2,935,770 |
| 2025-05-16 | 24.880 | 26.220 | 24.680 | 25.290 | 25.290 | 4,257,542 |
| 2025-05-15 | 26.100 | 26.170 | 24.680 | 24.860 | 24.860 | 3,688,720 |
| 2025-05-14 | 27.050 | 27.470 | 25.740 | 26.180 | 26.180 | 5,796,745 |
| 2025-05-13 | 25.720 | 28.600 | 25.720 | 26.730 | 26.730 | 8,813,865 |
| 2025-05-12 | 24.590 | 25.220 | 24.450 | 24.980 | 24.980 | 1,837,690 |
| 2025-05-09 | 24.920 | 25.000 | 23.930 | 24.250 | 24.250 | 1,468,306 |
| 2025-05-08 | 23.860 | 25.150 | 23.750 | 24.980 | 24.980 | 1,952,836 |
| 2025-05-07 | 24.380 | 24.550 | 23.620 | 23.860 | 23.860 | 1,654,478 |
| 2025-05-06 | 23.800 | 24.080 | 23.310 | 23.950 | 23.950 | 1,354,695 |
| 2025-04-30 | 23.170 | 23.680 | 22.760 | 23.520 | 23.520 | 1,121,026 |
| 2025-04-29 | 22.330 | 23.230 | 22.330 | 22.970 | 22.970 | 1,100,469 |
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.