Zhejiang Yangfan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	7.290	7.370	7.260	7.330	7.308	1,972,520
2022-11-04	7.330	7.330	7.220	7.280	7.258	2,328,480
2022-11-03	7.170	7.320	7.150	7.310	7.288	2,485,980
2022-11-02	7.230	7.280	7.140	7.180	7.158	2,006,290
2022-11-01	7.010	7.230	7.000	7.200	7.178	2,183,260
2022-10-31	6.870	7.080	6.870	7.000	6.979	1,588,240
2022-10-28	7.220	7.220	6.920	6.940	6.919	2,565,090
2022-10-27	7.260	7.290	7.160	7.180	7.158	1,917,380
2022-10-26	7.140	7.340	7.020	7.220	7.198	2,956,100
2022-10-25	7.150	7.170	6.850	7.040	7.019	3,840,300
2022-10-24	7.230	7.460	7.110	7.170	7.148	3,279,550
2022-10-21	7.150	7.260	7.120	7.150	7.129	1,297,600
2022-10-20	7.100	7.300	7.030	7.180	7.158	2,023,490
2022-10-19	7.100	7.190	7.080	7.120	7.099	1,579,200
2022-10-18	7.160	7.230	7.120	7.170	7.148	1,612,650
2022-10-17	7.080	7.180	7.000	7.160	7.139	1,476,770
2022-10-14	7.000	7.090	6.960	7.080	7.059	1,633,830
2022-10-13	6.800	7.040	6.800	6.970	6.949	1,871,000
2022-10-12	6.700	6.900	6.580	6.880	6.859	1,812,550
2022-10-11	6.780	6.780	6.450	6.640	6.620	2,072,451
2022-10-10	6.740	6.840	6.590	6.630	6.610	1,815,750
2022-09-30	6.720	6.830	6.680	6.730	6.710	2,510,500
2022-09-29	6.830	6.910	6.720	6.790	6.770	1,834,700
2022-09-28	6.920	6.920	6.740	6.760	6.740	1,797,480
2022-09-27	6.720	6.930	6.660	6.910	6.889	2,124,950
2022-09-26	6.860	6.860	6.640	6.660	6.640	2,065,400
2022-09-23	7.030	7.110	6.800	6.860	6.839	1,987,979
2022-09-22	7.100	7.190	6.980	7.030	7.009	2,036,709
2022-09-21	7.070	7.170	6.920	7.140	7.119	1,633,530
2022-09-20	7.010	7.130	6.920	7.070	7.049	1,804,400
2022-09-19	7.130	7.250	6.860	6.910	6.889	2,986,350
2022-09-16	7.310	7.340	7.140	7.140	7.119	2,143,200
2022-09-15	7.690	7.750	7.220	7.310	7.288	2,946,660
2022-09-14	7.640	7.720	7.570	7.590	7.567	1,629,400
2022-09-13	7.630	7.850	7.630	7.740	7.717	2,396,850
2022-09-09	7.790	7.790	7.610	7.630	7.607	2,241,700
2022-09-08	7.910	7.960	7.730	7.790	7.767	2,102,640
2022-09-07	7.800	8.020	7.800	7.910	7.886	2,421,200
2022-09-06	7.870	7.930	7.790	7.860	7.836	1,550,950
2022-09-05	7.790	7.990	7.710	7.870	7.846	2,095,980
2022-09-02	7.550	7.830	7.520	7.800	7.777	2,652,350
2022-09-01	7.640	7.660	7.430	7.550	7.527	2,111,700
2022-08-31	7.830	7.830	7.500	7.520	7.497	3,260,950
2022-08-30	7.920	8.010	7.730	7.810	7.787	2,522,070
2022-08-29	7.660	7.980	7.600	7.930	7.906	3,249,080
2022-08-26	7.850	8.050	7.720	7.770	7.747	3,431,950
2022-08-25	8.050	8.070	7.680	7.800	7.777	5,381,940
2022-08-24	8.440	8.450	7.980	8.050	8.026	3,208,160
2022-08-23	8.250	8.360	8.150	8.340	8.315	3,097,100
2022-08-22	8.210	8.350	8.200	8.240	8.215	2,262,790
2022-08-19	8.580	8.580	8.240	8.240	8.215	3,144,100
2022-08-18	8.360	8.650	8.250	8.430	8.405	3,190,950
2022-08-17	8.510	8.560	8.290	8.370	8.345	3,676,050
2022-08-16	8.610	8.670	8.490	8.510	8.484	2,396,154
2022-08-15	8.600	8.680	8.480	8.600	8.574	3,269,180
2022-08-12	8.750	8.880	8.560	8.580	8.554	4,912,760
2022-08-11	8.680	9.040	8.630	8.750	8.724	5,836,250
2022-08-10	8.540	8.800	8.530	8.650	8.624	4,631,160
2022-08-09	8.560	8.590	8.430	8.560	8.534	3,485,360
2022-08-08	8.410	8.600	8.320	8.580	8.554	5,371,700

← NewerPage 17 of 21 · 1,220 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.