Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	22.770	23.060	22.420	22.570	22.570	1,140,048
2025-04-25	22.820	23.180	22.450	22.980	22.980	1,849,606
2025-04-24	23.500	23.690	22.710	22.820	22.820	4,002,365
2025-04-23	24.510	24.950	24.430	24.750	24.750	2,166,204
2025-04-22	24.030	24.390	23.750	24.210	24.210	1,293,405
2025-04-21	23.820	24.250	23.270	24.070	24.070	1,461,663
2025-04-18	23.880	23.980	23.180	23.680	23.680	1,517,853
2025-04-17	23.950	24.290	23.770	23.880	23.880	1,013,771
2025-04-16	24.540	24.540	23.580	24.170	24.170	1,374,890
2025-04-15	24.460	24.790	24.200	24.540	24.540	1,515,233
2025-04-14	25.700	26.370	24.430	24.670	24.670	2,650,456
2025-04-11	23.740	25.200	23.610	24.850	24.850	3,438,997
2025-04-10	25.000	25.220	23.830	23.880	23.880	3,354,820
2025-04-09	21.520	22.980	20.360	22.690	22.690	3,112,229
2025-04-08	23.720	24.180	21.800	22.530	22.530	3,458,819
2025-04-07	28.000	28.000	23.120	23.120	23.120	3,828,215
2025-04-03	30.000	30.480	28.450	28.900	28.900	1,807,302
2025-04-02	30.550	31.320	30.310	30.370	30.370	1,504,977
2025-04-01	30.140	30.980	29.830	30.600	30.600	2,114,719
2025-03-31	29.650	30.090	28.910	30.030	30.030	1,320,034
2025-03-28	29.400	29.850	29.200	29.520	29.520	760,879
2025-03-27	29.600	29.850	29.030	29.650	29.650	931,053
2025-03-26	29.170	30.180	28.740	29.610	29.610	1,201,579
2025-03-25	29.290	29.460	28.640	28.940	28.940	866,214
2025-03-24	28.940	29.360	28.510	29.260	29.260	1,159,631
2025-03-21	30.060	30.210	28.800	28.980	28.980	1,491,658
2025-03-20	30.250	30.500	29.980	30.060	30.060	984,066
2025-03-19	30.350	30.750	29.960	30.240	30.240	1,633,076
2025-03-18	30.320	30.770	30.310	30.620	30.620	1,943,620
2025-03-17	31.280	31.320	30.180	30.390	30.390	2,563,099
2025-03-14	31.310	31.670	30.820	31.090	31.090	1,934,620
2025-03-13	31.510	31.850	30.510	31.250	31.250	2,023,833
2025-03-12	32.500	33.040	31.730	31.750	31.750	2,049,005
2025-03-11	31.430	32.750	31.320	32.380	32.380	2,843,518
2025-03-10	31.120	32.200	30.900	31.970	31.970	2,656,338
2025-03-07	31.090	31.670	30.620	31.330	31.330	2,271,869
2025-03-06	30.170	31.680	30.000	31.090	31.090	4,137,749
2025-03-05	29.940	29.950	29.210	29.720	29.720	1,271,478
2025-03-04	28.810	30.250	28.710	29.670	29.670	2,107,573
2025-03-03	28.280	29.490	27.750	29.000	29.000	2,254,102
2025-02-28	29.880	29.880	28.000	28.080	28.080	2,064,329
2025-02-27	29.900	30.320	29.020	29.700	29.700	2,175,778
2025-02-26	30.040	30.670	29.680	30.000	30.000	2,291,485
2025-02-25	29.370	30.490	28.910	30.020	30.020	2,918,935
2025-02-24	30.840	31.110	29.200	29.500	29.500	3,347,002
2025-02-21	31.450	31.720	30.690	30.840	30.840	2,861,346
2025-02-20	29.180	31.690	28.790	31.380	31.380	4,913,868
2025-02-19	27.910	29.080	27.910	29.050	29.050	2,096,095
2025-02-18	28.800	29.070	27.860	27.970	27.970	1,556,950
2025-02-17	28.350	29.160	28.220	28.820	28.820	1,917,806
2025-02-14	29.100	29.480	28.250	28.400	28.400	2,951,161
2025-02-13	31.920	31.980	28.930	29.000	29.000	3,673,145
2025-02-12	29.220	30.900	29.200	30.600	30.600	2,480,063
2025-02-11	29.780	29.920	29.220	29.410	29.410	1,670,544
2025-02-10	29.510	30.380	28.860	29.690	29.690	2,279,439
2025-02-07	29.030	30.260	29.030	29.450	29.450	2,006,860
2025-02-06	27.710	29.250	27.590	29.230	29.230	2,409,359
2025-02-05	28.680	29.120	27.560	27.740	27.740	2,483,825
2025-01-27	29.710	30.060	28.340	28.410	28.410	2,141,643
2025-01-24	29.850	30.390	29.560	30.050	30.050	1,325,622

← NewerPage 7 of 21 · 1,219 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.