Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.520 | 6.060 | 5.410 | 6.060 | 6.060 | 76,874,562 |
| 2024-10-28 | 5.180 | 5.650 | 5.180 | 5.510 | 5.510 | 90,080,654 |
| 2024-10-25 | 5.180 | 5.450 | 5.180 | 5.330 | 5.330 | 97,258,946 |
| 2024-10-24 | 5.880 | 5.880 | 5.150 | 5.170 | 5.170 | 155,084,912 |
| 2024-10-23 | 4.860 | 5.350 | 4.790 | 5.350 | 5.350 | 68,788,635 |
| 2024-10-22 | 5.010 | 5.050 | 4.810 | 4.860 | 4.860 | 52,629,217 |
| 2024-10-21 | 5.010 | 5.140 | 4.960 | 5.000 | 5.000 | 69,396,218 |
| 2024-10-18 | 4.920 | 5.200 | 4.810 | 5.060 | 5.060 | 86,523,297 |
| 2024-10-17 | 4.880 | 5.250 | 4.770 | 5.050 | 5.050 | 89,730,176 |
| 2024-10-16 | 4.630 | 4.940 | 4.590 | 4.870 | 4.870 | 53,346,333 |
| 2024-10-15 | 4.730 | 5.020 | 4.650 | 4.750 | 4.750 | 71,693,527 |
| 2024-10-14 | 4.500 | 4.880 | 4.410 | 4.840 | 4.840 | 70,223,102 |
| 2024-10-11 | 4.530 | 4.700 | 4.450 | 4.510 | 4.510 | 72,124,251 |
| 2024-10-10 | 5.300 | 5.300 | 4.940 | 4.940 | 4.940 | 117,133,273 |
| 2024-10-09 | 5.190 | 5.490 | 4.890 | 5.490 | 5.490 | 201,636,635 |
| 2024-10-08 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 8,877,449 |
| 2024-09-30 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 13,107,901 |
| 2024-09-27 | 3.780 | 4.130 | 3.780 | 4.130 | 4.130 | 70,112,622 |
| 2024-09-26 | 3.680 | 3.750 | 3.660 | 3.750 | 3.750 | 42,101,229 |
| 2024-09-25 | 3.720 | 3.810 | 3.680 | 3.700 | 3.700 | 49,004,349 |
| 2024-09-24 | 3.650 | 3.700 | 3.570 | 3.700 | 3.700 | 44,160,500 |
| 2024-09-23 | 3.630 | 3.740 | 3.580 | 3.650 | 3.650 | 39,752,131 |
| 2024-09-20 | 3.530 | 3.620 | 3.520 | 3.600 | 3.600 | 32,847,429 |
| 2024-09-19 | 3.460 | 3.540 | 3.430 | 3.540 | 3.540 | 19,945,800 |
| 2024-09-18 | 3.450 | 3.510 | 3.390 | 3.450 | 3.450 | 14,449,000 |
| 2024-09-13 | 3.550 | 3.560 | 3.440 | 3.480 | 3.480 | 21,280,900 |
| 2024-09-12 | 3.540 | 3.620 | 3.510 | 3.570 | 3.570 | 30,956,600 |
| 2024-09-11 | 3.530 | 3.630 | 3.440 | 3.550 | 3.550 | 34,574,800 |
| 2024-09-10 | 3.380 | 3.540 | 3.370 | 3.520 | 3.520 | 28,482,600 |
| 2024-09-09 | 3.330 | 3.410 | 3.300 | 3.390 | 3.390 | 15,390,377 |
| 2024-09-06 | 3.490 | 3.500 | 3.370 | 3.380 | 3.380 | 22,639,004 |
| 2024-09-05 | 3.460 | 3.510 | 3.450 | 3.480 | 3.480 | 18,325,500 |
| 2024-09-04 | 3.560 | 3.570 | 3.450 | 3.460 | 3.460 | 30,943,470 |
| 2024-09-03 | 3.530 | 3.680 | 3.530 | 3.580 | 3.580 | 37,026,893 |
| 2024-09-02 | 3.580 | 3.730 | 3.540 | 3.570 | 3.570 | 47,891,193 |
| 2024-08-30 | 3.460 | 3.760 | 3.460 | 3.630 | 3.630 | 69,185,260 |
| 2024-08-29 | 3.370 | 3.590 | 3.300 | 3.490 | 3.490 | 52,929,560 |
| 2024-08-28 | 3.360 | 3.420 | 3.310 | 3.370 | 3.370 | 59,921,397 |
| 2024-08-27 | 3.300 | 3.610 | 3.210 | 3.490 | 3.490 | 80,372,890 |
| 2024-08-26 | 3.340 | 3.360 | 3.250 | 3.280 | 3.280 | 19,651,104 |
| 2024-08-23 | 3.180 | 3.440 | 3.180 | 3.360 | 3.360 | 30,241,755 |
| 2024-08-22 | 3.320 | 3.370 | 3.210 | 3.220 | 3.220 | 15,321,700 |
| 2024-08-21 | 3.290 | 3.350 | 3.280 | 3.320 | 3.320 | 9,760,920 |
| 2024-08-20 | 3.360 | 3.380 | 3.300 | 3.310 | 3.310 | 12,553,320 |
| 2024-08-19 | 3.370 | 3.440 | 3.330 | 3.370 | 3.370 | 13,856,900 |
| 2024-08-16 | 3.420 | 3.450 | 3.390 | 3.390 | 3.390 | 14,722,800 |
| 2024-08-15 | 3.350 | 3.430 | 3.300 | 3.410 | 3.410 | 16,838,100 |
| 2024-08-14 | 3.350 | 3.390 | 3.320 | 3.370 | 3.370 | 12,704,800 |
| 2024-08-13 | 3.310 | 3.360 | 3.260 | 3.350 | 3.350 | 12,562,700 |
| 2024-08-12 | 3.380 | 3.390 | 3.290 | 3.310 | 3.310 | 16,957,804 |
| 2024-08-09 | 3.470 | 3.490 | 3.380 | 3.390 | 3.390 | 18,109,971 |
| 2024-08-08 | 3.450 | 3.460 | 3.370 | 3.440 | 3.440 | 20,150,028 |
| 2024-08-07 | 3.530 | 3.550 | 3.440 | 3.450 | 3.450 | 27,763,994 |
| 2024-08-06 | 3.510 | 3.650 | 3.480 | 3.530 | 3.530 | 32,977,500 |
| 2024-08-05 | 3.640 | 3.710 | 3.480 | 3.480 | 3.480 | 54,305,200 |
| 2024-08-02 | 3.480 | 3.870 | 3.450 | 3.700 | 3.700 | 77,979,138 |
| 2024-08-01 | 3.500 | 3.600 | 3.470 | 3.530 | 3.530 | 36,499,274 |
| 2024-07-31 | 3.400 | 3.510 | 3.400 | 3.500 | 3.500 | 35,247,971 |
| 2024-07-30 | 3.400 | 3.450 | 3.360 | 3.400 | 3.400 | 25,363,450 |
| 2024-07-29 | 3.330 | 3.450 | 3.310 | 3.400 | 3.400 | 32,591,000 |
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.