Zhejiang Yangfan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.080	7.170	6.940	6.970	6.949	2,425,450
2023-05-04	7.070	7.160	7.020	7.070	7.049	2,552,600
2023-04-28	6.800	7.180	6.720	7.130	7.109	3,658,950
2023-04-27	6.930	7.060	6.840	7.030	7.009	3,010,250
2023-04-26	6.830	6.980	6.810	6.950	6.929	2,562,400
2023-04-25	7.180	7.190	6.800	6.870	6.849	4,174,270
2023-04-24	7.260	7.340	7.150	7.200	7.178	2,659,800
2023-04-21	7.690	7.690	7.250	7.260	7.238	4,974,463
2023-04-20	7.690	7.750	7.610	7.690	7.667	2,861,020
2023-04-19	7.650	7.790	7.640	7.670	7.647	2,428,500
2023-04-18	7.780	7.780	7.590	7.690	7.667	3,107,480
2023-04-17	7.900	7.960	7.730	7.760	7.737	3,283,880
2023-04-14	7.870	7.970	7.740	7.940	7.916	4,977,200
2023-04-13	8.060	8.090	7.780	7.810	7.787	6,148,290
2023-04-12	8.030	8.120	7.990	8.080	8.056	3,642,490
2023-04-11	8.160	8.200	7.960	8.030	8.006	4,843,210
2023-04-10	8.510	8.570	8.080	8.100	8.076	9,154,600
2023-04-07	8.710	8.710	8.480	8.570	8.544	8,633,000
2023-04-06	8.420	8.720	8.320	8.710	8.684	12,874,560
2023-04-04	8.550	8.650	8.320	8.410	8.385	10,292,600
2023-04-03	8.460	8.630	8.390	8.590	8.564	12,901,680
2023-03-31	8.200	8.600	8.180	8.520	8.494	11,174,090
2023-03-30	8.270	8.540	8.210	8.230	8.205	8,653,600
2023-03-29	8.190	8.480	8.080	8.470	8.445	11,404,560
2023-03-28	8.420	8.510	8.140	8.140	8.116	11,844,980
2023-03-27	8.290	8.660	8.210	8.600	8.574	17,983,340
2023-03-24	8.000	8.250	7.860	8.240	8.215	13,582,750
2023-03-23	7.900	8.090	7.850	8.010	7.986	8,006,623
2023-03-22	8.000	8.000	7.880	7.940	7.916	7,019,083
2023-03-21	7.940	7.990	7.810	7.990	7.966	8,319,674
2023-03-20	8.150	8.290	7.880	7.940	7.916	13,699,080
2023-03-17	8.150	8.340	8.110	8.230	8.205	14,680,630
2023-03-16	8.200	8.420	8.100	8.200	8.175	15,339,810
2023-03-15	8.500	8.880	8.290	8.440	8.415	22,510,240
2023-03-14	7.950	8.950	7.940	8.680	8.654	31,719,400
2023-03-13	7.640	9.240	7.600	8.300	8.275	26,913,680
2023-03-10	7.860	7.990	7.680	7.710	7.687	12,042,600
2023-03-09	7.450	8.190	7.450	8.040	8.016	20,888,221
2023-03-08	7.180	7.580	7.160	7.530	7.507	6,816,500
2023-03-07	7.390	7.390	7.160	7.160	7.139	4,019,220
2023-03-06	7.380	7.420	7.300	7.380	7.358	1,997,700
2023-03-03	7.430	7.470	7.320	7.380	7.358	1,818,800
2023-03-02	7.480	7.530	7.350	7.400	7.378	2,769,900
2023-03-01	7.370	7.450	7.340	7.450	7.428	1,893,850
2023-02-28	7.380	7.410	7.270	7.380	7.358	1,880,200
2023-02-27	7.350	7.390	7.250	7.310	7.288	1,828,000
2023-02-24	7.450	7.450	7.300	7.340	7.318	1,313,100
2023-02-23	7.390	7.460	7.350	7.390	7.368	2,116,020
2023-02-22	7.370	7.410	7.300	7.370	7.348	1,037,190
2023-02-21	7.400	7.460	7.340	7.400	7.378	1,538,300
2023-02-20	7.430	7.430	7.260	7.420	7.398	2,566,450
2023-02-17	7.340	7.500	7.300	7.400	7.378	2,757,650
2023-02-16	7.580	7.600	7.250	7.330	7.308	3,036,990
2023-02-15	7.550	7.600	7.510	7.540	7.517	1,843,300
2023-02-14	7.600	7.600	7.500	7.540	7.517	1,530,200
2023-02-13	7.540	7.630	7.520	7.550	7.527	1,881,550
2023-02-10	7.490	7.560	7.450	7.550	7.527	1,917,580
2023-02-09	7.430	7.540	7.420	7.530	7.507	2,957,650
2023-02-08	7.410	7.570	7.400	7.460	7.438	3,766,070
2023-02-07	7.360	7.420	7.310	7.410	7.388	2,454,600

← NewerPage 15 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.