Zhejiang Yangfan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.470	7.470	7.330	7.370	7.348	1,957,300
2023-07-31	7.480	7.510	7.380	7.510	7.487	1,707,861
2023-07-28	7.370	7.440	7.280	7.420	7.398	1,731,600
2023-07-27	7.470	7.470	7.340	7.370	7.348	1,668,270
2023-07-26	7.370	7.460	7.330	7.420	7.398	1,664,780
2023-07-25	7.290	7.400	7.260	7.390	7.368	1,979,970
2023-07-24	7.240	7.340	7.200	7.250	7.228	2,099,090
2023-07-21	7.270	7.310	7.200	7.250	7.228	1,559,140
2023-07-20	7.400	7.410	7.240	7.270	7.248	1,467,850
2023-07-19	7.340	7.420	7.270	7.340	7.318	1,414,770
2023-07-18	7.390	7.450	7.320	7.350	7.328	2,034,800
2023-07-17	7.300	7.440	7.180	7.420	7.398	2,830,260
2023-07-14	7.300	7.320	7.210	7.300	7.278	1,680,980
2023-07-13	7.210	7.300	7.180	7.270	7.248	1,931,870
2023-07-12	7.290	7.320	7.150	7.190	7.168	1,454,200
2023-07-11	7.170	7.290	7.150	7.290	7.268	1,575,480
2023-07-10	7.270	7.280	7.160	7.180	7.158	1,225,000
2023-07-07	7.250	7.280	7.130	7.230	7.208	1,239,600
2023-07-06	7.230	7.260	7.140	7.250	7.228	1,768,430
2023-07-05	7.270	7.280	7.180	7.210	7.188	1,178,150
2023-07-04	7.220	7.260	7.150	7.260	7.238	1,679,060
2023-07-03	7.180	7.320	7.160	7.180	7.158	2,099,900
2023-06-30	6.990	7.200	6.940	7.180	7.158	2,454,500
2023-06-29	6.880	7.040	6.880	7.000	6.979	1,889,000
2023-06-28	6.910	6.940	6.700	6.870	6.849	2,199,100
2023-06-27	6.700	6.910	6.610	6.900	6.879	2,660,500
2023-06-26	6.740	6.750	6.570	6.650	6.630	2,802,600
2023-06-21	6.860	6.960	6.730	6.730	6.710	2,578,200
2023-06-20	7.070	7.160	6.870	6.890	6.869	3,921,371
2023-06-19	7.080	7.330	7.050	7.070	7.049	5,260,300
2023-06-16	6.980	7.090	6.940	7.030	7.009	2,157,120
2023-06-15	7.020	7.020	6.940	6.970	6.949	2,017,700
2023-06-14	7.110	7.120	6.970	7.020	6.999	2,492,560
2023-06-13	7.110	7.150	7.060	7.110	7.089	1,592,100
2023-06-12	7.120	7.150	6.950	7.110	7.089	2,524,860
2023-06-09	7.160	7.190	7.030	7.060	7.039	1,916,600
2023-06-08	7.290	7.300	7.120	7.180	7.158	1,877,630
2023-06-07	7.240	7.320	7.160	7.240	7.218	1,359,300
2023-06-06	7.470	7.470	7.180	7.190	7.168	1,900,460
2023-06-05	7.420	7.500	7.390	7.410	7.388	1,880,400
2023-06-02	7.290	7.410	7.270	7.380	7.358	2,099,950
2023-06-01	7.320	7.360	7.200	7.290	7.268	1,857,840
2023-05-31	7.330	7.360	7.240	7.280	7.258	2,012,400
2023-05-30	7.250	7.370	7.230	7.300	7.278	1,776,320
2023-05-29	7.390	7.450	7.270	7.280	7.258	1,684,320
2023-05-26	7.290	7.410	7.240	7.360	7.338	1,949,790
2023-05-25	7.400	7.450	7.230	7.330	7.308	3,339,900
2023-05-24	7.200	7.530	7.180	7.450	7.428	4,703,530
2023-05-23	7.250	7.300	7.150	7.220	7.198	1,539,590
2023-05-22	7.170	7.270	7.160	7.250	7.228	1,706,400
2023-05-19	7.110	7.280	7.050	7.210	7.188	2,614,470
2023-05-18	7.060	7.120	7.010	7.100	7.079	1,832,200
2023-05-17	6.860	7.060	6.850	7.040	7.019	3,058,100
2023-05-16	6.980	7.010	6.880	6.920	6.899	1,494,300
2023-05-15	6.820	6.990	6.820	6.980	6.959	1,592,900
2023-05-12	6.960	7.030	6.790	6.820	6.800	1,910,400
2023-05-11	6.950	7.020	6.910	6.960	6.939	1,772,200
2023-05-10	6.790	6.980	6.720	6.950	6.929	2,974,800
2023-05-09	6.900	6.960	6.780	6.790	6.770	3,308,490
2023-05-08	7.050	7.110	6.850	6.880	6.859	3,081,600

← NewerPage 14 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.