Zhejiang Yangfan New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.900 | 10.230 | 9.810 | 10.070 | 10.040 | 29,760,279 |
| 2024-07-26 | 9.870 | 10.030 | 9.670 | 9.930 | 9.900 | 24,831,100 |
| 2024-07-25 | 10.010 | 10.250 | 9.760 | 9.930 | 9.900 | 26,037,520 |
| 2024-07-24 | 10.550 | 10.790 | 10.000 | 10.160 | 10.130 | 38,837,641 |
| 2024-07-23 | 10.790 | 11.160 | 10.550 | 10.670 | 10.638 | 50,192,480 |
| 2024-07-22 | 10.200 | 11.880 | 10.090 | 11.130 | 11.097 | 73,860,203 |
| 2024-07-19 | 8.310 | 10.160 | 8.250 | 10.160 | 10.130 | 49,828,660 |
| 2024-07-18 | 8.200 | 8.750 | 7.940 | 8.470 | 8.445 | 37,634,840 |
| 2024-07-17 | 8.410 | 8.420 | 8.020 | 8.070 | 8.046 | 14,818,990 |
| 2024-07-16 | 8.480 | 8.540 | 8.170 | 8.390 | 8.365 | 12,855,290 |
| 2024-07-15 | 8.740 | 8.890 | 8.420 | 8.460 | 8.435 | 14,014,200 |
| 2024-07-12 | 8.830 | 8.860 | 8.580 | 8.650 | 8.624 | 16,375,000 |
| 2024-07-11 | 8.630 | 8.900 | 8.400 | 8.860 | 8.833 | 23,642,490 |
| 2024-07-10 | 8.800 | 8.800 | 8.360 | 8.400 | 8.375 | 18,000,141 |
| 2024-07-09 | 7.880 | 8.780 | 7.710 | 8.670 | 8.644 | 30,814,770 |
| 2024-07-08 | 8.670 | 8.910 | 8.520 | 8.610 | 8.584 | 19,709,600 |
| 2024-07-05 | 8.700 | 8.760 | 8.450 | 8.630 | 8.604 | 15,035,850 |
| 2024-07-04 | 9.230 | 9.320 | 8.740 | 8.790 | 8.764 | 23,504,971 |
| 2024-07-03 | 9.220 | 9.560 | 8.950 | 9.350 | 9.322 | 25,097,539 |
| 2024-07-02 | 9.210 | 9.390 | 9.140 | 9.210 | 9.182 | 13,130,300 |
| 2024-07-01 | 9.500 | 9.520 | 9.020 | 9.290 | 9.262 | 17,642,500 |
| 2024-06-28 | 9.270 | 9.710 | 9.230 | 9.420 | 9.392 | 20,216,801 |
| 2024-06-27 | 9.740 | 9.740 | 9.250 | 9.350 | 9.322 | 22,207,119 |
| 2024-06-26 | 9.550 | 9.790 | 9.150 | 9.780 | 9.751 | 25,570,971 |
| 2024-06-25 | 9.450 | 9.990 | 9.380 | 9.750 | 9.721 | 31,409,359 |
| 2024-06-24 | 9.530 | 9.920 | 9.260 | 9.340 | 9.312 | 25,444,650 |
| 2024-06-21 | 10.150 | 10.440 | 9.610 | 9.700 | 9.671 | 36,751,230 |
| 2024-06-20 | 11.500 | 11.530 | 10.580 | 10.580 | 10.548 | 40,963,090 |
| 2024-06-19 | 11.000 | 12.180 | 10.900 | 11.820 | 11.785 | 57,427,871 |
| 2024-06-18 | 11.200 | 11.530 | 10.480 | 11.200 | 11.166 | 41,445,594 |
| 2024-06-17 | 10.950 | 11.790 | 10.930 | 11.260 | 11.226 | 41,385,160 |
| 2024-06-14 | 11.390 | 11.680 | 10.870 | 11.180 | 11.146 | 49,355,207 |
| 2024-06-13 | 10.650 | 12.510 | 10.400 | 11.890 | 11.854 | 76,859,000 |
| 2024-06-12 | 9.900 | 10.660 | 9.760 | 10.650 | 10.618 | 55,412,680 |
| 2024-06-11 | 9.770 | 10.320 | 9.350 | 10.140 | 10.110 | 46,796,930 |
| 2024-06-07 | 9.670 | 10.360 | 9.530 | 9.810 | 9.781 | 48,528,980 |
| 2024-06-06 | 10.610 | 11.000 | 9.720 | 9.780 | 9.751 | 66,201,000 |
| 2024-06-05 | 10.600 | 12.190 | 9.900 | 10.930 | 10.897 | 78,549,289 |
| 2024-06-04 | 12.600 | 13.430 | 12.220 | 12.220 | 12.183 | 28,446,289 |
| 2024-06-03 | 13.010 | 15.650 | 12.370 | 15.270 | 15.224 | 86,266,805 |
| 2024-05-31 | 12.410 | 14.190 | 12.400 | 13.140 | 13.101 | 89,702,648 |
| 2024-05-30 | 10.670 | 12.860 | 10.300 | 12.860 | 12.821 | 91,494,398 |
| 2024-05-29 | 10.130 | 11.380 | 10.130 | 10.720 | 10.688 | 87,140,930 |
| 2024-05-28 | 9.340 | 10.180 | 9.290 | 10.180 | 10.149 | 70,267,602 |
| 2024-05-27 | 7.080 | 8.480 | 6.960 | 8.480 | 8.455 | 33,235,102 |
| 2024-05-24 | 7.470 | 7.480 | 7.070 | 7.070 | 7.049 | 14,626,870 |
| 2024-05-23 | 7.640 | 7.810 | 7.420 | 7.550 | 7.527 | 18,778,000 |
| 2024-05-22 | 7.280 | 7.640 | 7.280 | 7.530 | 7.507 | 12,799,300 |
| 2024-05-21 | 7.490 | 7.550 | 7.280 | 7.350 | 7.328 | 9,440,300 |
| 2024-05-20 | 7.680 | 7.760 | 7.520 | 7.540 | 7.517 | 10,669,200 |
| 2024-05-17 | 7.420 | 7.650 | 7.250 | 7.650 | 7.627 | 12,427,900 |
| 2024-05-16 | 7.370 | 7.550 | 7.360 | 7.410 | 7.388 | 10,430,400 |
| 2024-05-15 | 7.250 | 7.480 | 7.070 | 7.300 | 7.278 | 10,539,220 |
| 2024-05-14 | 7.180 | 7.580 | 7.180 | 7.270 | 7.248 | 9,128,370 |
| 2024-05-13 | 7.640 | 7.640 | 7.150 | 7.230 | 7.208 | 14,194,990 |
| 2024-05-10 | 8.090 | 8.150 | 7.670 | 7.720 | 7.697 | 22,102,650 |
| 2024-05-09 | 8.690 | 8.850 | 8.130 | 8.210 | 8.185 | 26,323,900 |
| 2024-05-08 | 8.250 | 8.470 | 8.090 | 8.330 | 8.305 | 26,804,820 |
| 2024-05-07 | 7.800 | 8.200 | 7.780 | 8.150 | 8.126 | 20,200,400 |
| 2024-05-06 | 7.600 | 7.880 | 7.550 | 7.810 | 7.787 | 16,571,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0300 CNY |
| 2021-06-22 | 0.0300 CNY |
| 2020-06-19 | 0.1000 CNY |
| 2019-04-22 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.