Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.230 | 6.590 | 6.200 | 6.380 | 6.380 | 129,972,198 |
| 2024-01-23 | 6.380 | 6.870 | 6.050 | 6.500 | 6.500 | 179,253,133 |
| 2024-01-22 | 5.620 | 6.360 | 5.510 | 6.360 | 6.360 | 124,927,148 |
| 2024-01-19 | 6.270 | 6.300 | 5.780 | 5.780 | 5.780 | 107,443,309 |
| 2024-01-18 | 6.100 | 6.660 | 5.980 | 6.420 | 6.420 | 135,832,300 |
| 2024-01-17 | 6.130 | 6.900 | 5.860 | 6.420 | 6.420 | 162,030,806 |
| 2024-01-16 | 6.190 | 6.350 | 5.970 | 6.300 | 6.300 | 133,992,030 |
| 2024-01-15 | 6.100 | 6.300 | 6.010 | 6.060 | 6.060 | 99,659,760 |
| 2024-01-12 | 6.300 | 6.550 | 6.190 | 6.230 | 6.230 | 185,654,541 |
| 2024-01-11 | 5.300 | 6.190 | 5.300 | 6.190 | 6.190 | 117,773,690 |
| 2024-01-10 | 6.090 | 6.140 | 5.630 | 5.630 | 5.630 | 130,610,900 |
| 2024-01-09 | 5.500 | 6.380 | 5.500 | 6.250 | 6.250 | 180,812,314 |
| 2024-01-08 | 6.470 | 6.820 | 5.940 | 6.110 | 6.110 | 220,872,936 |
| 2024-01-05 | 6.200 | 6.200 | 5.930 | 6.200 | 6.200 | 82,524,400 |
| 2024-01-04 | 5.110 | 5.640 | 5.090 | 5.640 | 5.640 | 38,449,100 |
| 2024-01-03 | 5.080 | 5.150 | 5.070 | 5.130 | 5.130 | 19,476,500 |
| 2024-01-02 | 5.140 | 5.140 | 5.070 | 5.110 | 5.110 | 19,952,900 |
| 2023-12-29 | 5.000 | 5.160 | 4.980 | 5.160 | 5.160 | 32,520,100 |
| 2023-12-28 | 4.960 | 5.030 | 4.900 | 4.990 | 4.990 | 19,109,057 |
| 2023-12-27 | 4.900 | 4.980 | 4.860 | 4.960 | 4.960 | 17,230,500 |
| 2023-12-26 | 4.940 | 4.960 | 4.830 | 4.860 | 4.860 | 14,444,600 |
| 2023-12-25 | 4.990 | 5.030 | 4.910 | 4.940 | 4.940 | 14,325,202 |
| 2023-12-22 | 5.120 | 5.120 | 4.950 | 4.990 | 4.990 | 20,822,000 |
| 2023-12-21 | 5.070 | 5.140 | 5.000 | 5.120 | 5.120 | 19,559,125 |
| 2023-12-20 | 5.230 | 5.250 | 5.080 | 5.100 | 5.100 | 19,221,200 |
| 2023-12-19 | 5.220 | 5.260 | 5.170 | 5.250 | 5.250 | 18,175,007 |
| 2023-12-18 | 5.350 | 5.350 | 5.170 | 5.200 | 5.200 | 23,456,800 |
| 2023-12-15 | 5.430 | 5.430 | 5.270 | 5.310 | 5.310 | 26,231,475 |
| 2023-12-14 | 5.430 | 5.480 | 5.370 | 5.390 | 5.390 | 22,033,189 |
| 2023-12-13 | 5.440 | 5.460 | 5.370 | 5.390 | 5.390 | 20,455,900 |
| 2023-12-12 | 5.430 | 5.460 | 5.390 | 5.440 | 5.440 | 19,777,179 |
| 2023-12-11 | 5.350 | 5.470 | 5.320 | 5.420 | 5.420 | 30,248,779 |
| 2023-12-08 | 5.580 | 5.590 | 5.390 | 5.420 | 5.420 | 35,078,154 |
| 2023-12-07 | 5.490 | 5.570 | 5.480 | 5.520 | 5.520 | 28,020,854 |
| 2023-12-06 | 5.400 | 5.610 | 5.350 | 5.520 | 5.520 | 40,686,090 |
| 2023-12-05 | 5.720 | 5.820 | 5.560 | 5.560 | 5.560 | 48,839,277 |
| 2023-12-04 | 5.710 | 5.880 | 5.630 | 5.780 | 5.780 | 66,033,500 |
| 2023-12-01 | 5.550 | 5.700 | 5.550 | 5.690 | 5.690 | 48,222,435 |
| 2023-11-30 | 5.620 | 5.650 | 5.470 | 5.550 | 5.550 | 35,440,800 |
| 2023-11-29 | 5.650 | 5.660 | 5.570 | 5.590 | 5.590 | 32,954,189 |
| 2023-11-28 | 5.700 | 5.760 | 5.580 | 5.660 | 5.660 | 46,462,827 |
| 2023-11-27 | 5.660 | 5.770 | 5.600 | 5.710 | 5.710 | 48,416,964 |
| 2023-11-24 | 5.870 | 5.950 | 5.620 | 5.670 | 5.670 | 85,422,640 |
| 2023-11-23 | 5.780 | 6.110 | 5.760 | 5.950 | 5.950 | 92,023,424 |
| 2023-11-22 | 6.400 | 6.500 | 5.940 | 5.940 | 5.940 | 139,078,269 |
| 2023-11-21 | 6.560 | 6.980 | 6.340 | 6.600 | 6.600 | 177,686,344 |
| 2023-11-20 | 6.650 | 7.220 | 6.300 | 7.040 | 7.040 | 242,927,050 |
| 2023-11-17 | 5.800 | 6.560 | 5.800 | 6.560 | 6.560 | 165,767,170 |
| 2023-11-16 | 5.920 | 6.370 | 5.410 | 5.960 | 5.960 | 217,850,168 |
| 2023-11-15 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 17,895,190 |
| 2023-11-14 | 4.830 | 5.260 | 4.820 | 5.260 | 5.260 | 42,658,046 |
| 2023-11-13 | 4.640 | 4.800 | 4.640 | 4.780 | 4.780 | 49,034,972 |
| 2023-11-10 | 4.660 | 4.690 | 4.570 | 4.590 | 4.590 | 26,575,072 |
| 2023-11-09 | 4.770 | 4.810 | 4.620 | 4.650 | 4.650 | 38,189,960 |
| 2023-11-08 | 4.780 | 4.860 | 4.720 | 4.760 | 4.760 | 53,648,995 |
| 2023-11-07 | 4.690 | 4.920 | 4.630 | 4.860 | 4.860 | 81,795,740 |
| 2023-11-06 | 4.660 | 4.770 | 4.620 | 4.710 | 4.710 | 64,769,928 |
| 2023-11-03 | 4.550 | 4.740 | 4.480 | 4.680 | 4.680 | 72,046,619 |
| 2023-11-02 | 4.540 | 4.750 | 4.530 | 4.570 | 4.570 | 72,893,310 |
| 2023-11-01 | 4.570 | 4.850 | 4.560 | 4.580 | 4.580 | 97,453,614 |
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.