Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	33.000	34.500	32.630	33.500	33.500	3,277,772
2024-10-29	31.700	34.460	31.700	33.830	33.830	6,371,985
2024-10-28	31.690	32.130	31.110	32.020	32.020	2,954,928
2024-10-25	32.720	33.180	31.750	31.850	31.850	4,426,999
2024-10-24	32.200	33.800	31.980	32.570	32.570	3,643,697
2024-10-23	34.100	34.540	32.480	32.710	32.710	5,669,065
2024-10-22	34.500	35.900	33.340	34.440	34.440	6,779,224
2024-10-21	36.900	38.310	34.170	34.830	34.830	10,130,162
2024-10-18	34.090	38.040	32.610	36.610	36.610	9,539,125
2024-10-17	30.800	32.280	30.700	31.880	31.880	2,273,269
2024-10-16	29.800	30.820	29.520	30.740	30.740	2,417,824
2024-10-15	31.550	33.990	30.660	30.800	30.800	3,919,970
2024-10-14	30.510	32.500	29.450	32.300	32.300	3,126,154
2024-10-11	32.210	32.210	29.680	30.220	30.220	3,416,014
2024-10-10	30.340	33.350	30.340	32.080	32.080	6,313,316
2024-10-09	28.920	32.670	27.610	30.010	30.010	6,218,699
2024-10-08	32.000	32.000	27.580	30.380	30.380	5,538,282
2024-09-30	24.600	27.860	23.680	27.220	27.220	4,357,870
2024-09-27	22.810	23.990	22.760	23.720	23.720	1,673,979
2024-09-26	22.880	22.880	22.000	22.760	22.760	2,436,113
2024-09-25	21.150	22.860	21.120	22.770	22.770	2,902,782
2024-09-24	20.130	21.120	20.130	20.960	20.960	1,062,901
2024-09-23	20.230	20.550	20.060	20.240	20.240	478,631
2024-09-20	20.390	20.840	20.300	20.400	20.400	992,007
2024-09-19	20.150	20.520	19.910	20.300	20.300	753,468
2024-09-18	20.180	20.180	19.320	19.750	19.750	856,555
2024-09-13	20.040	20.660	20.030	20.360	20.360	910,866
2024-09-12	20.060	20.570	19.980	20.080	20.080	604,501
2024-09-11	19.800	20.070	19.550	20.030	20.030	462,879
2024-09-10	20.280	20.280	19.400	19.850	19.850	874,050
2024-09-09	20.250	20.490	19.800	20.240	20.240	962,808
2024-09-06	19.580	20.470	19.290	20.100	20.100	1,616,283
2024-09-05	19.060	19.510	18.840	19.510	19.510	993,062
2024-09-04	19.550	19.550	18.640	19.060	19.060	1,096,895
2024-09-03	19.280	19.790	19.280	19.730	19.730	905,000
2024-09-02	20.500	20.760	19.300	19.400	19.400	1,332,084
2024-08-30	19.350	20.680	19.350	20.600	20.600	1,840,947
2024-08-29	18.730	19.600	18.560	19.350	19.350	850,572
2024-08-28	18.470	18.830	18.380	18.660	18.660	417,515
2024-08-27	19.180	19.480	18.500	18.550	18.550	778,650
2024-08-26	18.980	19.550	18.860	19.160	19.160	704,950
2024-08-23	18.990	19.220	18.540	18.930	18.930	689,720
2024-08-22	18.990	19.450	18.700	19.110	19.110	636,032
2024-08-21	18.330	19.380	18.140	19.080	19.080	1,109,184
2024-08-20	18.550	18.710	18.170	18.300	18.300	716,774
2024-08-19	18.880	19.600	18.520	18.550	18.550	834,468
2024-08-16	19.170	19.680	19.170	19.260	19.260	701,529
2024-08-15	19.620	19.860	19.290	19.300	19.300	686,460
2024-08-14	19.420	19.750	19.220	19.600	19.600	777,998
2024-08-13	19.200	19.530	18.960	19.500	19.500	893,995
2024-08-12	19.250	19.450	18.920	19.220	19.220	985,210
2024-08-09	18.410	19.660	17.780	19.420	19.420	2,813,391
2024-08-08	18.750	19.210	18.280	19.010	19.010	1,136,767
2024-08-07	18.700	18.880	18.420	18.830	18.830	1,118,131
2024-08-06	18.240	18.730	18.110	18.590	18.590	2,038,037
2024-08-05	19.190	19.490	17.890	17.940	17.940	2,348,107
2024-08-02	19.750	19.970	19.450	19.510	19.510	672,707
2024-08-01	20.220	20.350	19.800	19.930	19.930	1,161,256
2024-07-31	19.450	20.430	19.420	20.240	20.240	1,364,056
2024-07-30	19.560	19.670	19.230	19.530	19.530	1,113,684

← NewerPage 9 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.