Zhejiang Yangfan New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.620 | 7.980 | 7.460 | 7.530 | 7.507 | 17,268,301 |
| 2024-04-29 | 7.150 | 7.630 | 7.130 | 7.630 | 7.607 | 17,406,260 |
| 2024-04-26 | 7.150 | 7.270 | 6.950 | 7.130 | 7.109 | 15,699,200 |
| 2024-04-25 | 6.870 | 7.250 | 6.780 | 7.100 | 7.079 | 14,496,300 |
| 2024-04-24 | 6.610 | 6.920 | 6.610 | 6.890 | 6.869 | 11,948,220 |
| 2024-04-23 | 6.660 | 6.840 | 6.610 | 6.670 | 6.650 | 10,309,000 |
| 2024-04-22 | 6.860 | 6.950 | 6.470 | 6.580 | 6.560 | 12,534,700 |
| 2024-04-19 | 6.860 | 7.300 | 6.610 | 6.960 | 6.939 | 19,319,590 |
| 2024-04-18 | 7.190 | 7.250 | 6.780 | 6.890 | 6.869 | 15,484,180 |
| 2024-04-17 | 6.380 | 7.120 | 6.380 | 7.110 | 7.089 | 22,492,230 |
| 2024-04-16 | 7.070 | 7.130 | 6.010 | 6.060 | 6.042 | 20,838,631 |
| 2024-04-15 | 7.840 | 7.980 | 6.980 | 7.150 | 7.129 | 21,969,250 |
| 2024-04-12 | 7.900 | 8.490 | 7.900 | 8.010 | 7.986 | 17,857,119 |
| 2024-04-11 | 7.640 | 8.170 | 7.580 | 7.900 | 7.876 | 16,873,330 |
| 2024-04-10 | 8.390 | 8.480 | 7.580 | 7.790 | 7.767 | 23,529,789 |
| 2024-04-09 | 8.510 | 8.870 | 8.320 | 8.480 | 8.455 | 20,425,881 |
| 2024-04-08 | 9.280 | 9.440 | 8.400 | 8.550 | 8.524 | 33,271,059 |
| 2024-04-03 | 10.200 | 11.050 | 9.580 | 9.700 | 9.671 | 45,724,238 |
| 2024-04-02 | 9.330 | 10.700 | 9.230 | 9.880 | 9.850 | 44,341,941 |
| 2024-04-01 | 9.120 | 9.580 | 9.090 | 9.330 | 9.302 | 29,390,000 |
| 2024-03-29 | 8.540 | 9.460 | 8.330 | 9.260 | 9.232 | 32,763,740 |
| 2024-03-28 | 8.500 | 9.020 | 8.490 | 8.710 | 8.684 | 18,732,859 |
| 2024-03-27 | 9.180 | 9.360 | 8.410 | 8.550 | 8.524 | 20,714,850 |
| 2024-03-26 | 9.000 | 9.470 | 8.670 | 9.440 | 9.412 | 30,778,820 |
| 2024-03-25 | 8.900 | 9.600 | 8.830 | 9.280 | 9.252 | 33,587,738 |
| 2024-03-22 | 8.800 | 9.600 | 8.800 | 9.020 | 8.993 | 38,269,840 |
| 2024-03-21 | 9.200 | 9.310 | 8.880 | 8.900 | 8.873 | 30,329,990 |
| 2024-03-20 | 8.600 | 10.280 | 8.460 | 9.200 | 9.172 | 53,186,090 |
| 2024-03-19 | 8.000 | 9.080 | 7.950 | 8.880 | 8.853 | 42,064,793 |
| 2024-03-18 | 7.830 | 7.990 | 7.740 | 7.980 | 7.956 | 17,603,141 |
| 2024-03-15 | 7.620 | 7.730 | 7.460 | 7.710 | 7.687 | 9,818,100 |
| 2024-03-14 | 7.770 | 7.840 | 7.430 | 7.610 | 7.587 | 14,452,960 |
| 2024-03-13 | 7.930 | 7.960 | 7.750 | 7.800 | 7.777 | 13,703,390 |
| 2024-03-12 | 7.910 | 8.000 | 7.740 | 7.930 | 7.906 | 14,762,530 |
| 2024-03-11 | 7.740 | 7.900 | 7.510 | 7.800 | 7.777 | 15,253,460 |
| 2024-03-08 | 7.550 | 7.820 | 7.470 | 7.770 | 7.747 | 15,495,830 |
| 2024-03-07 | 8.000 | 8.240 | 7.630 | 7.670 | 7.647 | 21,495,340 |
| 2024-03-06 | 7.750 | 8.000 | 7.700 | 7.880 | 7.856 | 17,735,250 |
| 2024-03-05 | 7.930 | 8.220 | 7.720 | 7.940 | 7.916 | 28,882,551 |
| 2024-03-04 | 8.190 | 8.360 | 7.700 | 8.050 | 8.026 | 32,095,061 |
| 2024-03-01 | 7.980 | 8.500 | 7.700 | 8.270 | 8.245 | 49,179,473 |
| 2024-02-29 | 6.610 | 8.000 | 6.610 | 8.000 | 7.976 | 49,529,688 |
| 2024-02-28 | 7.650 | 7.780 | 6.640 | 6.670 | 6.650 | 30,207,570 |
| 2024-02-27 | 7.180 | 7.960 | 7.120 | 7.720 | 7.697 | 27,794,029 |
| 2024-02-26 | 7.120 | 7.450 | 7.100 | 7.350 | 7.328 | 28,248,311 |
| 2024-02-23 | 6.960 | 7.390 | 6.750 | 7.160 | 7.139 | 35,044,781 |
| 2024-02-22 | 6.160 | 7.360 | 6.070 | 7.070 | 7.049 | 32,911,941 |
| 2024-02-21 | 5.900 | 6.370 | 5.840 | 6.130 | 6.112 | 18,669,279 |
| 2024-02-20 | 5.690 | 6.190 | 5.500 | 6.000 | 5.982 | 17,934,180 |
| 2024-02-19 | 5.160 | 5.710 | 5.090 | 5.680 | 5.663 | 19,738,760 |
| 2024-02-08 | 4.700 | 5.230 | 4.010 | 5.190 | 5.174 | 22,794,910 |
| 2024-02-07 | 5.580 | 5.650 | 4.510 | 4.670 | 4.656 | 26,585,211 |
| 2024-02-06 | 5.400 | 5.860 | 4.950 | 5.540 | 5.523 | 16,949,051 |
| 2024-02-05 | 6.650 | 6.680 | 5.610 | 5.670 | 5.653 | 13,735,130 |
| 2024-02-02 | 7.210 | 7.420 | 6.500 | 6.730 | 6.710 | 9,271,870 |
| 2024-02-01 | 6.970 | 7.320 | 6.910 | 7.130 | 7.109 | 8,981,285 |
| 2024-01-31 | 7.790 | 7.880 | 7.310 | 7.330 | 7.308 | 6,643,880 |
| 2024-01-30 | 8.200 | 8.200 | 7.750 | 7.790 | 7.767 | 5,269,850 |
| 2024-01-29 | 8.460 | 8.540 | 8.070 | 8.120 | 8.096 | 7,815,800 |
| 2024-01-26 | 8.480 | 8.760 | 8.400 | 8.510 | 8.484 | 9,306,500 |
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.