Zhejiang Yangfan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.310	7.380	7.270	7.330	7.308	2,241,000
2023-02-03	7.350	7.400	7.220	7.330	7.308	2,942,000
2023-02-02	7.300	7.360	7.230	7.330	7.308	2,284,050
2023-02-01	7.070	7.290	7.070	7.270	7.248	2,333,380
2023-01-31	7.080	7.150	7.010	7.120	7.099	2,286,080
2023-01-30	7.070	7.110	7.020	7.060	7.039	2,422,250
2023-01-20	6.950	7.020	6.910	7.000	6.979	1,679,579
2023-01-19	6.910	6.980	6.860	6.950	6.929	1,308,350
2023-01-18	6.830	6.910	6.790	6.890	6.869	1,379,760
2023-01-17	6.830	6.870	6.790	6.830	6.810	1,374,170
2023-01-16	6.700	6.850	6.690	6.800	6.780	1,727,500
2023-01-13	6.730	6.760	6.660	6.710	6.690	1,087,800
2023-01-12	6.680	6.770	6.680	6.730	6.710	1,068,500
2023-01-11	6.760	6.930	6.680	6.680	6.660	1,717,600
2023-01-10	6.770	6.890	6.720	6.760	6.740	1,666,225
2023-01-09	6.840	6.890	6.790	6.800	6.780	1,221,000
2023-01-06	6.840	6.900	6.760	6.830	6.810	1,632,998
2023-01-05	6.760	6.870	6.700	6.840	6.819	2,436,890
2023-01-04	6.760	6.830	6.660	6.760	6.740	2,069,390
2023-01-03	6.440	6.760	6.420	6.700	6.680	3,204,700
2022-12-30	6.470	6.480	6.400	6.440	6.421	1,261,400
2022-12-29	6.500	6.520	6.420	6.430	6.411	1,184,260
2022-12-28	6.590	6.610	6.480	6.500	6.481	1,497,900
2022-12-27	6.560	6.660	6.550	6.620	6.600	1,322,090
2022-12-26	6.470	6.610	6.470	6.560	6.540	1,496,000
2022-12-23	6.460	6.630	6.450	6.500	6.481	1,750,860
2022-12-22	6.750	6.780	6.500	6.540	6.520	1,598,400
2022-12-21	6.800	6.800	6.660	6.700	6.680	1,162,800
2022-12-20	6.670	6.820	6.650	6.780	6.760	1,684,510
2022-12-19	7.000	7.060	6.720	6.730	6.710	2,905,520
2022-12-16	7.250	7.270	7.050	7.080	7.059	1,506,910
2022-12-15	7.200	7.300	7.160	7.250	7.228	1,114,350
2022-12-14	7.150	7.300	7.150	7.180	7.158	2,209,770
2022-12-13	7.220	7.220	7.110	7.130	7.109	1,492,300
2022-12-12	7.280	7.280	7.150	7.170	7.148	1,415,510
2022-12-09	7.290	7.360	7.230	7.250	7.228	1,518,900
2022-12-08	7.310	7.350	7.230	7.290	7.268	1,730,710
2022-12-07	7.360	7.410	7.280	7.300	7.278	1,813,410
2022-12-06	7.410	7.440	7.340	7.360	7.338	1,636,740
2022-12-05	7.410	7.570	7.380	7.400	7.378	1,976,100
2022-12-02	7.350	7.420	7.300	7.400	7.378	1,523,490
2022-12-01	7.250	7.420	7.250	7.350	7.328	2,462,810
2022-11-30	7.290	7.300	7.180	7.220	7.198	1,270,580
2022-11-29	7.190	7.390	7.150	7.250	7.228	1,940,790
2022-11-28	7.200	7.220	7.050	7.120	7.099	1,998,720
2022-11-25	7.300	7.310	7.190	7.200	7.178	2,024,480
2022-11-24	7.320	7.420	7.260	7.300	7.278	2,330,910
2022-11-23	7.290	7.360	7.070	7.290	7.268	3,114,170
2022-11-22	7.400	7.460	7.270	7.320	7.298	2,289,075
2022-11-21	7.330	7.420	7.260	7.370	7.348	2,214,403
2022-11-18	7.400	7.470	7.320	7.340	7.318	2,488,750
2022-11-17	7.390	7.410	7.290	7.410	7.388	1,851,700
2022-11-16	7.380	7.440	7.320	7.360	7.338	1,969,090
2022-11-15	7.320	7.400	7.220	7.400	7.378	2,249,343
2022-11-14	7.280	7.370	7.200	7.280	7.258	2,041,190
2022-11-11	7.390	7.500	7.280	7.280	7.258	2,602,280
2022-11-10	7.280	7.340	7.220	7.280	7.258	1,920,150
2022-11-09	7.280	7.380	7.260	7.290	7.268	1,396,280
2022-11-08	7.320	7.380	7.240	7.300	7.278	1,443,660
2022-11-07	7.290	7.370	7.260	7.330	7.308	1,972,520

← NewerPage 16 of 21 · 1,219 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.