Zhejiang Yangfan New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.200	8.490	8.110	8.490	8.465	6,889,180
2024-01-24	8.140	8.290	7.900	8.170	8.145	7,488,787
2024-01-23	8.160	8.320	8.020	8.140	8.116	7,533,150
2024-01-22	8.760	8.770	8.120	8.170	8.145	6,995,100
2024-01-19	8.790	8.970	8.690	8.700	8.674	5,032,655
2024-01-18	8.810	8.940	8.590	8.820	8.794	7,697,640
2024-01-17	9.120	9.170	8.890	8.900	8.873	4,815,930
2024-01-16	9.130	9.200	8.960	9.190	9.162	6,641,155
2024-01-15	9.050	9.240	8.990	9.150	9.123	5,684,300
2024-01-12	9.370	9.400	9.030	9.060	9.033	6,972,027
2024-01-11	9.090	9.370	9.090	9.340	9.312	7,657,990
2024-01-10	9.240	9.280	9.040	9.100	9.073	6,807,001
2024-01-09	9.370	9.500	9.140	9.310	9.282	8,484,800
2024-01-08	9.330	9.620	9.190	9.300	9.272	10,565,540
2024-01-05	9.970	9.990	9.310	9.380	9.352	16,515,949
2024-01-04	10.320	10.400	9.920	10.000	9.970	12,614,840
2024-01-03	10.400	10.770	10.230	10.470	10.439	13,190,350
2024-01-02	10.490	10.840	10.400	10.420	10.389	11,085,680
2023-12-29	10.140	10.660	10.100	10.410	10.379	14,003,520
2023-12-28	10.020	10.450	9.820	10.180	10.149	17,764,270
2023-12-27	10.640	10.770	9.720	10.120	10.090	22,300,180
2023-12-26	11.250	11.280	10.220	10.610	10.578	24,067,689
2023-12-25	11.070	11.430	10.960	11.390	11.356	23,269,480
2023-12-22	11.300	11.570	10.940	11.120	11.087	30,432,939
2023-12-21	10.700	11.500	10.620	11.460	11.426	39,983,539
2023-12-20	10.650	11.260	10.380	10.900	10.867	32,041,420
2023-12-19	10.280	10.580	10.010	10.580	10.548	14,765,960
2023-12-18	10.500	10.650	10.270	10.300	10.269	11,888,550
2023-12-15	10.590	10.820	10.330	10.470	10.439	17,578,461
2023-12-14	10.720	10.900	10.480	10.520	10.488	21,661,109
2023-12-13	10.720	11.110	10.380	10.890	10.857	32,022,029
2023-12-12	10.780	11.180	10.570	10.610	10.578	29,623,920
2023-12-11	10.070	10.300	10.000	10.290	10.259	10,339,400
2023-12-08	10.220	10.410	10.030	10.130	10.100	13,236,330
2023-12-07	10.620	10.620	10.190	10.230	10.199	17,102,920
2023-12-06	10.530	10.770	10.500	10.610	10.578	13,709,940
2023-12-05	11.020	11.020	10.530	10.540	10.508	17,042,600
2023-12-04	10.950	11.250	10.820	10.920	10.887	21,784,631
2023-12-01	10.580	10.900	10.460	10.850	10.817	17,166,090
2023-11-30	10.720	10.950	10.400	10.590	10.558	24,105,561
2023-11-29	11.030	11.220	10.740	10.880	10.847	27,039,279
2023-11-28	11.150	11.440	10.910	11.020	10.987	27,923,100
2023-11-27	11.000	11.600	10.800	11.270	11.236	32,036,641
2023-11-24	12.010	12.100	10.820	11.000	10.967	43,432,328
2023-11-23	12.570	13.880	12.010	12.100	12.064	53,328,633
2023-11-22	12.200	14.290	11.830	13.040	13.001	65,808,180
2023-11-21	11.880	12.850	11.540	12.570	12.532	59,712,102
2023-11-20	11.740	12.550	11.630	12.130	12.094	54,784,910
2023-11-17	12.150	13.130	11.790	11.950	11.914	73,791,891
2023-11-16	10.300	12.950	10.150	12.950	12.911	87,273,758
2023-11-15	10.410	11.540	10.280	10.790	10.758	55,154,754
2023-11-14	10.410	10.660	10.190	10.470	10.439	38,107,930
2023-11-13	10.470	10.800	10.120	10.790	10.758	51,053,621
2023-11-10	10.520	11.070	10.210	10.410	10.379	58,018,801
2023-11-09	9.470	11.230	9.370	11.230	11.196	45,598,633
2023-11-08	9.420	9.480	9.090	9.360	9.332	28,137,779
2023-11-07	9.650	9.840	9.150	9.430	9.402	36,925,398
2023-11-06	8.950	9.180	8.950	9.130	9.103	11,364,510
2023-11-03	8.780	9.030	8.740	8.970	8.943	10,641,690
2023-11-02	8.830	9.060	8.720	8.720	8.694	12,261,830

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.