Shenzhen Yanmade Technology Inc historical data
| 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 |
Page 1 of 1 · 17 trading days
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.