Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	30.650	30.920	29.720	29.820	29.820	1,473,358
2025-01-22	30.020	30.800	29.980	30.310	30.310	1,359,914
2025-01-21	29.720	30.520	29.300	30.400	30.400	2,070,201
2025-01-20	30.120	30.550	29.440	29.620	29.620	1,727,537
2025-01-17	28.760	30.650	28.280	29.900	29.900	2,709,324
2025-01-16	28.880	29.390	27.840	28.420	28.420	2,308,948
2025-01-15	29.500	29.500	28.610	28.790	28.790	1,173,920
2025-01-14	28.400	29.440	28.180	29.270	29.270	1,644,202
2025-01-13	28.200	28.860	27.840	28.270	28.270	1,143,863
2025-01-10	29.030	29.740	28.660	28.660	28.660	1,312,669
2025-01-09	28.400	29.480	28.300	29.150	29.150	1,316,568
2025-01-08	28.220	28.850	27.400	28.500	28.500	1,135,683
2025-01-07	28.690	28.880	27.720	28.620	28.620	1,415,593
2025-01-06	28.020	28.970	27.400	28.510	28.510	1,922,778
2025-01-03	29.830	30.020	27.820	28.020	28.020	2,670,861
2025-01-02	30.520	31.300	29.400	29.780	29.780	1,746,538
2024-12-31	31.220	31.460	30.400	30.800	30.800	1,878,625
2024-12-30	32.100	32.110	31.030	31.260	31.260	1,710,912
2024-12-27	33.400	33.880	31.680	31.930	31.930	2,665,821
2024-12-26	32.610	33.880	32.610	33.420	33.420	2,180,777
2024-12-25	33.140	33.400	32.390	32.780	32.780	1,289,468
2024-12-24	32.540	33.170	32.040	33.010	33.010	1,807,798
2024-12-23	34.200	34.680	32.240	32.250	32.250	1,942,376
2024-12-20	33.140	35.200	32.880	34.100	34.100	2,247,123
2024-12-19	32.400	33.670	31.880	33.250	33.250	1,728,680
2024-12-18	32.730	33.150	31.790	32.520	32.520	1,140,319
2024-12-17	33.990	33.990	32.530	32.720	32.720	1,095,579
2024-12-16	34.820	35.140	33.300	33.590	33.590	1,908,294
2024-12-13	35.010	35.780	34.540	34.720	34.720	2,292,268
2024-12-12	36.100	36.680	34.440	34.960	34.960	2,388,941
2024-12-11	35.200	36.380	34.350	36.080	36.080	2,752,215
2024-12-10	34.980	35.480	34.000	34.560	34.560	2,076,150
2024-12-09	35.130	35.350	33.580	34.190	34.190	1,743,969
2024-12-06	34.800	35.350	34.100	34.970	34.970	1,422,683
2024-12-05	34.430	35.500	34.300	34.770	34.770	2,130,255
2024-12-04	36.950	37.420	34.360	34.450	34.450	3,656,106
2024-12-03	36.100	37.430	35.430	36.620	36.620	4,213,234
2024-12-02	38.700	38.960	36.210	36.370	36.370	7,516,911
2024-11-29	35.000	35.870	34.250	34.990	34.990	1,753,389
2024-11-28	34.000	35.940	34.000	34.950	34.950	2,218,585
2024-11-27	33.230	34.300	32.630	34.300	34.300	1,233,044
2024-11-26	32.380	34.590	32.380	33.290	33.290	2,141,156
2024-11-25	32.900	32.980	31.890	32.450	32.450	1,442,118
2024-11-22	34.660	35.220	32.810	32.960	32.960	1,569,591
2024-11-21	34.260	35.270	34.060	34.800	34.800	1,940,342
2024-11-20	32.970	34.590	32.530	34.500	34.500	2,192,780
2024-11-19	31.460	33.080	31.400	32.960	32.960	1,888,753
2024-11-18	32.010	32.310	30.350	31.690	31.690	3,321,640
2024-11-15	35.000	35.160	31.610	31.880	31.880	3,529,145
2024-11-14	36.290	37.200	34.780	34.850	34.850	2,063,873
2024-11-13	35.280	36.220	34.300	36.220	36.220	2,544,920
2024-11-12	36.090	37.020	34.580	35.480	35.480	3,307,780
2024-11-11	34.420	35.800	34.090	35.800	35.800	3,452,188
2024-11-08	34.890	35.980	34.000	34.440	34.440	2,812,596
2024-11-07	34.160	35.000	33.180	34.890	34.890	2,583,085
2024-11-06	36.200	36.390	33.810	34.320	34.320	4,454,585
2024-11-05	34.100	36.380	34.100	36.240	36.240	4,298,220
2024-11-04	32.380	34.700	32.040	34.600	34.600	4,732,141
2024-11-01	33.500	34.210	31.880	32.330	32.330	3,031,677
2024-10-31	33.180	34.380	32.110	33.500	33.500	4,175,652

← NewerPage 8 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.