Shenzhen Yinghe Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 18.530 | 18.950 | 18.190 | 18.190 | 18.190 | 9,275,603 |
| 2026-10-21 | 19.340 | 19.570 | 18.450 | 18.540 | 18.540 | 12,696,510 |
| 2026-10-20 | 19.030 | 19.640 | 18.900 | 19.390 | 19.390 | 9,634,900 |
| 2026-10-19 | 18.620 | 19.270 | 18.580 | 19.040 | 19.040 | 10,429,859 |
| 2026-10-16 | 19.910 | 20.020 | 18.750 | 18.910 | 18.910 | 16,883,856 |
| 2026-10-15 | 19.570 | 20.170 | 19.330 | 19.720 | 19.720 | 17,474,572 |
| 2026-10-14 | 20.840 | 21.220 | 20.010 | 20.200 | 20.200 | 14,627,063 |
| 2026-10-13 | 21.480 | 21.770 | 19.910 | 20.860 | 20.860 | 25,890,385 |
| 2026-10-12 | 22.370 | 23.010 | 21.890 | 22.120 | 22.120 | 26,726,576 |
| 2026-10-09 | 21.780 | 23.200 | 21.750 | 22.720 | 22.720 | 32,781,016 |
| 2026-10-08 | 21.430 | 22.340 | 21.380 | 21.900 | 21.900 | 24,331,240 |
| 2026-09-30 | 21.250 | 21.740 | 20.900 | 21.360 | 21.360 | 15,049,453 |
| 2026-09-29 | 20.700 | 21.280 | 20.460 | 21.100 | 21.100 | 14,439,676 |
| 2026-09-28 | 20.870 | 20.940 | 20.080 | 20.270 | 20.270 | 7,870,963 |
| 2026-09-24 | 21.150 | 21.450 | 20.810 | 20.870 | 20.870 | 7,867,532 |
| 2026-09-23 | 21.110 | 21.400 | 21.000 | 21.250 | 21.250 | 14,317,085 |
| 2026-09-22 | 21.530 | 21.690 | 21.030 | 21.150 | 21.150 | 10,965,895 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.0850 CNY |
| 2025-08-05 | 0.1170 CNY |
| 2024-07-03 | 0.1750 CNY |
| 2023-08-14 | 0.2200 CNY |
| 2022-08-26 | 0.1002 CNY |
| 2021-07-13 | 0.0500 CNY |
| 2020-05-26 | 0.0700 CNY |
| 2019-07-05 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.