Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.350 | 4.500 | 4.330 | 4.490 | 4.490 | 19,234,860 |
| 2024-04-26 | 4.300 | 4.380 | 4.240 | 4.350 | 4.350 | 17,887,860 |
| 2024-04-25 | 4.270 | 4.320 | 4.230 | 4.280 | 4.280 | 14,194,500 |
| 2024-04-24 | 4.150 | 4.280 | 4.130 | 4.280 | 4.280 | 17,261,300 |
| 2024-04-23 | 4.060 | 4.160 | 4.060 | 4.130 | 4.130 | 13,922,500 |
| 2024-04-22 | 4.100 | 4.130 | 3.970 | 4.040 | 4.040 | 13,708,400 |
| 2024-04-19 | 4.160 | 4.200 | 4.060 | 4.110 | 4.110 | 18,181,700 |
| 2024-04-18 | 4.230 | 4.300 | 4.130 | 4.180 | 4.180 | 20,587,460 |
| 2024-04-17 | 3.970 | 4.250 | 3.970 | 4.230 | 4.230 | 26,109,730 |
| 2024-04-16 | 4.320 | 4.380 | 3.950 | 3.950 | 3.950 | 32,494,700 |
| 2024-04-15 | 4.570 | 4.630 | 4.270 | 4.390 | 4.390 | 27,087,135 |
| 2024-04-12 | 4.700 | 4.760 | 4.580 | 4.590 | 4.590 | 14,522,603 |
| 2024-04-11 | 4.610 | 4.760 | 4.600 | 4.690 | 4.690 | 15,021,895 |
| 2024-04-10 | 4.820 | 4.820 | 4.600 | 4.660 | 4.660 | 18,816,100 |
| 2024-04-09 | 4.790 | 4.840 | 4.730 | 4.830 | 4.830 | 14,546,400 |
| 2024-04-08 | 4.880 | 4.900 | 4.760 | 4.760 | 4.760 | 18,530,500 |
| 2024-04-03 | 5.050 | 5.080 | 4.860 | 4.900 | 4.900 | 18,357,201 |
| 2024-04-02 | 5.170 | 5.190 | 5.010 | 5.040 | 5.040 | 24,948,369 |
| 2024-04-01 | 5.100 | 5.210 | 5.100 | 5.180 | 5.180 | 21,808,000 |
| 2024-03-29 | 4.990 | 5.080 | 4.980 | 5.080 | 5.080 | 14,078,500 |
| 2024-03-28 | 4.760 | 5.040 | 4.750 | 4.990 | 4.990 | 30,610,900 |
| 2024-03-27 | 5.110 | 5.150 | 4.750 | 4.780 | 4.780 | 35,344,995 |
| 2024-03-26 | 5.220 | 5.290 | 5.030 | 5.110 | 5.110 | 34,582,995 |
| 2024-03-25 | 5.470 | 5.530 | 5.240 | 5.250 | 5.250 | 33,459,441 |
| 2024-03-22 | 5.570 | 5.590 | 5.400 | 5.480 | 5.480 | 45,725,700 |
| 2024-03-21 | 5.760 | 5.780 | 5.540 | 5.600 | 5.600 | 56,855,100 |
| 2024-03-20 | 5.600 | 5.820 | 5.560 | 5.700 | 5.700 | 70,287,686 |
| 2024-03-19 | 5.590 | 5.710 | 5.500 | 5.610 | 5.610 | 72,999,700 |
| 2024-03-18 | 5.270 | 5.700 | 5.260 | 5.590 | 5.590 | 83,358,778 |
| 2024-03-15 | 5.190 | 5.230 | 5.110 | 5.230 | 5.230 | 22,703,300 |
| 2024-03-14 | 5.300 | 5.310 | 5.100 | 5.220 | 5.220 | 34,296,700 |
| 2024-03-13 | 5.280 | 5.350 | 5.240 | 5.320 | 5.320 | 43,154,302 |
| 2024-03-12 | 5.180 | 5.320 | 5.170 | 5.290 | 5.290 | 43,613,000 |
| 2024-03-11 | 5.090 | 5.180 | 5.030 | 5.180 | 5.180 | 32,580,200 |
| 2024-03-08 | 5.090 | 5.180 | 5.020 | 5.120 | 5.120 | 29,292,575 |
| 2024-03-07 | 5.190 | 5.290 | 5.080 | 5.090 | 5.090 | 41,835,490 |
| 2024-03-06 | 5.080 | 5.210 | 5.060 | 5.190 | 5.190 | 35,755,632 |
| 2024-03-05 | 5.200 | 5.250 | 5.080 | 5.100 | 5.100 | 36,201,980 |
| 2024-03-04 | 5.330 | 5.340 | 5.080 | 5.220 | 5.220 | 47,088,830 |
| 2024-03-01 | 5.150 | 5.290 | 5.070 | 5.270 | 5.270 | 54,194,190 |
| 2024-02-29 | 4.800 | 5.120 | 4.760 | 5.110 | 5.110 | 53,973,690 |
| 2024-02-28 | 5.440 | 5.510 | 4.910 | 4.910 | 4.910 | 91,841,800 |
| 2024-02-27 | 5.250 | 5.470 | 5.200 | 5.460 | 5.460 | 66,768,631 |
| 2024-02-26 | 5.290 | 5.490 | 5.170 | 5.330 | 5.330 | 78,856,976 |
| 2024-02-23 | 5.080 | 5.350 | 5.000 | 5.280 | 5.280 | 80,838,875 |
| 2024-02-22 | 4.750 | 5.140 | 4.740 | 5.070 | 5.070 | 81,618,300 |
| 2024-02-21 | 4.760 | 4.980 | 4.700 | 4.810 | 4.810 | 72,668,900 |
| 2024-02-20 | 4.640 | 4.910 | 4.480 | 4.850 | 4.850 | 70,857,952 |
| 2024-02-19 | 4.580 | 4.740 | 4.460 | 4.660 | 4.660 | 72,540,581 |
| 2024-02-08 | 4.100 | 4.400 | 3.980 | 4.400 | 4.400 | 61,309,994 |
| 2024-02-07 | 4.320 | 4.430 | 3.950 | 4.000 | 4.000 | 56,237,453 |
| 2024-02-06 | 4.010 | 4.490 | 3.860 | 4.300 | 4.300 | 55,603,136 |
| 2024-02-05 | 4.660 | 4.670 | 4.280 | 4.280 | 4.280 | 45,568,375 |
| 2024-02-02 | 5.090 | 5.240 | 4.670 | 4.760 | 4.760 | 67,732,561 |
| 2024-02-01 | 5.020 | 5.390 | 4.740 | 5.190 | 5.190 | 68,195,806 |
| 2024-01-31 | 5.280 | 5.600 | 5.000 | 5.060 | 5.060 | 65,581,375 |
| 2024-01-30 | 5.880 | 5.890 | 5.430 | 5.430 | 5.430 | 77,130,650 |
| 2024-01-29 | 6.200 | 6.460 | 5.860 | 6.030 | 6.030 | 113,175,676 |
| 2024-01-26 | 6.620 | 7.200 | 6.410 | 6.500 | 6.500 | 166,746,254 |
| 2024-01-25 | 6.350 | 6.980 | 6.100 | 6.700 | 6.700 | 165,000,286 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.