Zhejiang Yangfan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.050	8.340	7.970	8.330	8.305	5,263,466
2022-08-03	7.880	8.300	7.880	8.040	8.016	4,016,735
2022-08-02	8.090	8.130	7.790	7.870	7.846	4,543,528
2022-08-01	7.960	8.230	7.880	8.180	8.155	3,907,419
2022-07-29	8.040	8.070	7.890	7.920	7.896	2,091,480
2022-07-28	7.990	8.090	7.890	8.040	8.016	2,203,220
2022-07-27	7.860	8.040	7.770	7.950	7.926	2,034,620
2022-07-26	7.760	7.880	7.580	7.820	7.797	1,637,610
2022-07-25	7.850	7.910	7.730	7.790	7.767	1,757,380
2022-07-22	7.900	7.960	7.680	7.720	7.697	1,914,321
2022-07-21	7.920	7.950	7.770	7.850	7.826	2,049,881
2022-07-20	7.790	8.000	7.660	7.920	7.896	3,073,349
2022-07-19	7.620	7.790	7.590	7.760	7.737	1,952,618
2022-07-18	7.270	7.690	7.270	7.620	7.597	3,165,190
2022-07-15	7.420	7.480	7.260	7.290	7.268	1,609,530
2022-07-14	7.400	7.490	7.340	7.480	7.458	1,463,000
2022-07-13	7.220	7.460	7.210	7.400	7.378	1,790,460
2022-07-12	7.480	7.480	7.200	7.200	7.178	1,730,690
2022-07-11	7.550	7.600	7.330	7.410	7.388	1,765,500
2022-07-08	7.550	7.690	7.530	7.580	7.557	1,844,250
2022-07-07	7.480	7.630	7.410	7.590	7.567	2,261,800
2022-07-06	7.440	7.570	7.360	7.490	7.468	2,595,600
2022-07-05	7.680	7.740	7.400	7.470	7.448	2,829,254
2022-07-04	7.550	7.750	7.450	7.700	7.677	2,970,980
2022-07-01	7.610	7.640	7.500	7.540	7.517	2,202,800
2022-06-30	7.570	7.710	7.500	7.530	7.507	2,941,134
2022-06-29	7.670	7.780	7.550	7.600	7.577	2,741,930
2022-06-28	7.560	7.660	7.390	7.650	7.627	2,233,480
2022-06-27	7.500	7.550	7.430	7.490	7.468	1,495,784
2022-06-24	7.510	7.510	7.360	7.470	7.448	2,483,220
2022-06-23	7.130	7.390	7.100	7.360	7.338	3,403,720
2022-06-22	7.220	7.360	7.110	7.120	7.099	1,877,800
2022-06-21	7.210	7.320	7.150	7.280	7.258	1,990,620
2022-06-20	7.120	7.250	7.120	7.230	7.208	2,323,700
2022-06-17	7.150	7.200	7.020	7.120	7.099	2,090,250
2022-06-16	7.070	7.190	7.060	7.150	7.129	1,288,750
2022-06-15	7.120	7.230	7.070	7.080	7.059	2,142,350
2022-06-14	7.000	7.140	6.900	7.090	7.069	1,953,300
2022-06-13	7.030	7.170	7.030	7.100	7.079	1,962,020
2022-06-10	6.960	7.110	6.910	7.100	7.079	1,585,250
2022-06-09	7.100	7.130	6.910	6.930	6.909	2,033,971
2022-06-08	7.290	7.290	7.040	7.170	7.148	1,392,500
2022-06-07	7.450	7.460	7.190	7.240	7.218	1,714,410
2022-06-06	7.320	7.500	7.270	7.400	7.378	2,040,664
2022-06-02	7.150	7.300	7.070	7.300	7.278	2,054,159
2022-06-01	7.030	7.230	7.020	7.190	7.168	2,314,764
2022-05-31	7.000	7.070	6.890	7.060	7.039	1,403,900
2022-05-30	7.080	7.090	6.930	7.010	6.989	1,430,400
2022-05-27	7.020	7.090	6.930	6.990	6.969	1,742,150
2022-05-26	6.930	7.040	6.850	7.020	6.999	1,568,200
2022-05-25	6.780	6.980	6.780	6.930	6.909	1,897,870
2022-05-24	7.090	7.140	6.770	6.780	6.760	2,383,760
2022-05-23	7.090	7.160	6.980	7.120	7.099	1,646,114
2022-05-20	7.000	7.120	6.930	6.980	6.959	1,538,310
2022-05-19	6.900	6.970	6.750	6.960	6.939	1,547,534
2022-05-18	6.780	6.980	6.770	6.900	6.879	1,734,950
2022-05-17	6.910	6.910	6.740	6.840	6.819	1,469,350
2022-05-16	7.050	7.080	6.850	6.880	6.859	1,837,550
2022-05-13	6.800	7.040	6.800	6.980	6.959	1,782,350
2022-05-12	6.750	6.960	6.740	6.850	6.829	1,277,100

← NewerPage 18 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.