Zhejiang Yangfan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.020	9.130	8.860	8.890	8.863	14,488,170
2023-10-31	8.950	9.400	8.900	9.000	8.973	23,799,000
2023-10-30	8.600	9.110	8.600	9.000	8.973	23,565,461
2023-10-27	8.360	9.050	8.230	8.730	8.704	27,720,000
2023-10-26	8.490	8.610	8.300	8.370	8.345	13,272,240
2023-10-25	8.730	8.780	8.480	8.560	8.534	15,486,750
2023-10-24	8.540	8.870	8.500	8.750	8.724	11,531,400
2023-10-23	8.670	8.730	8.410	8.500	8.474	12,678,760
2023-10-20	8.540	8.980	8.540	8.790	8.764	14,559,760
2023-10-19	8.710	8.990	8.620	8.750	8.724	15,375,980
2023-10-18	9.070	9.320	8.740	8.760	8.734	17,952,990
2023-10-17	9.000	9.090	8.890	9.030	9.003	13,675,260
2023-10-16	9.180	9.230	8.900	9.000	8.973	22,395,119
2023-10-13	9.100	9.390	9.060	9.290	9.262	22,267,730
2023-10-12	9.660	9.800	9.160	9.250	9.222	24,028,801
2023-10-11	9.110	9.640	9.110	9.400	9.372	28,768,119
2023-10-10	9.400	9.660	9.120	9.230	9.202	30,789,580
2023-10-09	9.500	9.850	9.310	9.370	9.342	29,949,461
2023-09-28	9.670	9.980	9.300	9.730	9.701	32,541,410
2023-09-27	10.050	10.190	9.680	9.720	9.691	40,776,781
2023-09-26	9.850	10.970	9.520	10.460	10.429	56,946,398
2023-09-25	9.880	10.660	9.810	10.130	10.100	50,305,441
2023-09-22	10.850	10.960	10.040	10.110	10.080	53,087,727
2023-09-21	11.010	11.740	10.700	10.800	10.768	62,816,141
2023-09-20	9.360	11.980	8.860	11.430	11.396	79,502,039
2023-09-19	9.510	10.660	9.320	9.980	9.950	59,378,379
2023-09-18	9.300	9.690	9.180	9.260	9.232	35,551,020
2023-09-15	9.760	10.400	9.380	9.760	9.731	46,813,781
2023-09-14	10.770	10.880	9.530	10.050	10.020	68,045,922
2023-09-13	8.690	10.390	8.690	10.390	10.359	56,834,762
2023-09-12	8.960	9.000	8.510	8.660	8.634	32,495,859
2023-09-11	9.210	9.690	8.510	9.040	9.013	42,887,289
2023-09-08	9.500	10.350	9.500	9.660	9.631	55,904,320
2023-09-07	10.000	11.100	9.780	10.150	10.120	74,961,078
2023-09-06	7.840	9.520	7.800	9.520	9.491	37,228,660
2023-09-05	7.810	8.260	7.780	7.930	7.906	13,567,320
2023-09-04	7.740	7.870	7.620	7.790	7.767	4,941,170
2023-09-01	7.720	7.880	7.620	7.750	7.727	4,958,770
2023-08-31	7.720	7.930	7.660	7.740	7.717	6,435,900
2023-08-30	7.630	7.790	7.550	7.710	7.687	5,365,320
2023-08-29	7.250	7.660	7.210	7.620	7.597	8,246,090
2023-08-28	7.200	7.440	7.130	7.210	7.188	8,621,640
2023-08-25	6.950	7.090	6.800	6.810	6.790	2,099,250
2023-08-24	7.020	7.080	6.830	6.970	6.949	2,135,900
2023-08-23	7.200	7.250	7.010	7.020	6.999	3,368,800
2023-08-22	7.400	7.400	7.060	7.150	7.129	3,185,100
2023-08-21	7.200	7.420	7.180	7.340	7.318	2,895,900
2023-08-18	7.190	7.390	7.150	7.260	7.238	3,291,700
2023-08-17	7.010	7.200	6.930	7.190	7.168	1,819,620
2023-08-16	7.130	7.170	7.000	7.000	6.979	1,106,700
2023-08-15	7.240	7.240	7.090	7.140	7.119	1,118,000
2023-08-14	7.100	7.160	7.000	7.150	7.129	1,632,600
2023-08-11	7.270	7.280	7.080	7.100	7.079	1,427,380
2023-08-10	7.210	7.280	7.150	7.280	7.258	1,139,500
2023-08-09	7.290	7.310	7.160	7.170	7.148	1,352,000
2023-08-08	7.240	7.300	7.190	7.290	7.268	1,701,370
2023-08-07	7.290	7.350	7.160	7.220	7.198	1,942,250
2023-08-04	7.340	7.420	7.300	7.300	7.278	1,890,800
2023-08-03	7.390	7.400	7.290	7.330	7.308	1,477,610
2023-08-02	7.370	7.480	7.320	7.400	7.378	1,613,250

← NewerPage 13 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.