Shenzhen Yanmade Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	36.860	37.150	34.520	34.560	34.560	3,928,781
2026-10-21	37.310	38.150	36.420	36.860	36.860	4,071,486
2026-10-20	35.300	37.970	35.000	36.920	36.920	4,895,944
2026-10-19	35.780	36.140	33.500	35.260	35.260	4,586,252
2026-10-16	37.180	37.580	35.660	36.000	36.000	4,873,776
2026-10-15	37.050	37.750	36.330	36.570	36.570	5,357,516
2026-10-14	40.520	41.500	38.620	38.810	38.810	4,259,275
2026-10-13	38.280	40.990	37.430	40.430	40.430	6,252,433
2026-10-12	41.610	41.820	39.660	39.920	39.920	4,684,199
2026-10-09	42.540	42.650	39.400	41.860	41.860	7,467,808
2026-10-08	47.070	47.150	42.080	42.800	42.800	6,619,772
2026-09-30	50.180	50.940	46.960	47.070	47.070	8,187,710
2026-09-29	48.880	51.380	48.120	49.930	49.930	7,769,856
2026-09-28	57.450	57.900	48.970	49.170	49.170	12,643,102
2026-09-24	60.000	61.990	57.700	57.790	57.790	11,853,282
2026-09-23	57.090	63.080	56.140	60.600	60.600	16,131,854
2026-09-22	57.000	57.470	53.980	56.030	56.030	12,412,034
2026-09-21	56.590	57.170	53.000	55.470	55.470	13,959,535
2026-09-18	50.970	52.080	49.810	51.600	51.600	5,700,243
2026-09-17	51.240	52.000	50.000	50.150	50.150	5,417,425
2026-09-16	51.000	51.990	49.170	51.240	51.240	7,523,858
2026-09-15	47.790	53.070	46.620	50.150	50.150	10,235,908
2026-09-14	44.890	47.930	43.880	47.020	47.020	6,397,212
2026-09-11	46.000	47.100	43.400	45.800	45.800	5,999,345
2026-09-10	48.560	49.520	47.300	47.500	47.500	5,272,066
2026-09-09	50.760	51.690	48.710	49.030	49.030	8,061,677
2026-09-08	50.130	50.900	48.700	49.100	49.100	8,311,305
2026-09-07	45.510	50.900	44.810	50.500	50.500	10,073,523
2026-09-04	46.520	49.200	44.440	44.800	44.800	5,928,851
2026-09-03	44.680	46.880	43.710	46.240	46.240	5,211,986
2026-09-02	44.380	44.930	43.850	44.350	44.350	4,590,025
2026-09-01	48.000	48.280	44.400	45.080	45.080	6,196,871
2026-08-31	45.820	48.440	45.460	48.270	48.270	4,241,158
2026-08-28	47.510	49.890	46.970	47.210	47.210	5,541,163
2026-08-27	46.140	48.910	45.020	48.190	48.190	9,533,498
2026-08-26	48.280	49.520	46.790	47.940	47.940	4,746,104
2026-08-25	47.480	49.300	46.000	48.220	48.220	4,343,993
2026-08-24	49.980	50.000	46.680	48.360	48.360	5,064,790
2026-08-21	49.200	52.200	47.990	49.720	49.720	6,559,718
2026-08-20	47.670	50.180	47.010	49.150	49.150	6,484,273
2026-08-19	51.000	51.860	46.990	47.400	47.400	8,693,442
2026-08-18	52.000	54.300	50.610	53.120	53.120	8,512,444
2026-08-17	50.300	51.810	49.340	51.800	51.800	5,346,913
2026-08-14	48.370	49.500	48.100	49.500	49.500	4,408,127
2026-08-13	50.880	50.880	47.680	47.800	47.800	4,875,606
2026-08-12	46.930	50.350	46.890	49.200	49.200	6,768,056
2026-08-11	45.630	47.250	44.900	46.370	46.370	5,239,715
2026-08-10	49.160	49.220	45.290	46.900	46.900	7,255,079
2026-08-07	47.500	49.710	45.970	49.020	49.020	6,745,287
2026-08-06	45.170	47.840	45.170	47.110	47.110	6,279,144
2026-08-05	42.340	47.230	42.000	46.370	46.370	7,392,928
2026-08-04	39.830	43.550	39.500	43.200	43.200	6,067,777
2026-08-03	39.760	40.500	38.450	39.050	39.050	5,167,516
2026-07-31	40.780	44.110	40.030	40.060	40.060	6,474,647
2026-07-30	40.860	41.320	36.960	37.910	37.910	6,973,289
2026-07-29	41.630	42.390	39.100	41.560	41.560	6,034,560
2026-07-28	44.720	45.770	41.000	41.400	41.400	4,701,957
2026-07-27	43.910	46.140	43.380	45.390	45.390	3,796,092
2026-07-24	45.200	45.990	43.300	44.180	44.180	4,229,108
2026-07-23	47.000	48.220	45.000	45.590	45.590	4,762,944

Page 1 of 5 · 243 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.