Zhejiang Yangfan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.860	7.000	6.770	6.780	6.760	1,985,500
2022-05-10	6.710	6.920	6.550	6.870	6.849	1,569,760
2022-05-09	6.550	6.760	6.520	6.710	6.690	1,681,120
2022-05-06	6.450	6.640	6.390	6.550	6.530	1,531,820
2022-05-05	6.530	6.620	6.420	6.550	6.530	1,586,280
2022-04-29	6.150	6.580	6.140	6.490	6.471	3,437,830
2022-04-28	6.040	6.290	6.030	6.090	6.072	3,832,870
2022-04-27	5.950	6.130	5.690	6.100	6.082	3,421,850
2022-04-26	6.030	6.230	5.860	5.930	5.912	2,642,810
2022-04-25	6.680	6.690	6.010	6.010	5.992	3,532,420
2022-04-22	6.710	6.840	6.640	6.660	6.640	2,074,620
2022-04-21	7.020	7.080	6.730	6.800	6.780	1,888,750
2022-04-20	7.050	7.160	6.980	7.030	7.009	1,198,250
2022-04-19	6.890	7.110	6.830	7.050	7.029	1,822,720
2022-04-18	6.950	6.950	6.720	6.870	6.849	1,691,648
2022-04-15	7.130	7.140	6.900	6.930	6.909	2,278,770
2022-04-14	7.170	7.290	7.120	7.140	7.119	1,228,880
2022-04-13	7.300	7.350	7.130	7.140	7.119	1,153,750
2022-04-12	7.120	7.380	7.080	7.370	7.348	1,252,930
2022-04-11	7.360	7.400	7.080	7.110	7.089	1,760,600
2022-04-08	7.590	7.590	7.320	7.420	7.398	1,644,300
2022-04-07	7.650	7.680	7.500	7.540	7.517	1,665,280
2022-04-06	7.480	7.750	7.400	7.700	7.677	1,908,610
2022-04-01	7.550	7.590	7.400	7.480	7.458	1,664,250
2022-03-31	7.550	7.670	7.490	7.570	7.547	1,695,000
2022-03-30	7.540	7.650	7.440	7.540	7.517	1,032,230
2022-03-29	7.600	7.600	7.430	7.480	7.458	1,236,200
2022-03-28	7.610	7.710	7.430	7.600	7.577	1,350,900
2022-03-25	7.600	7.740	7.530	7.610	7.587	1,548,380
2022-03-24	7.650	7.710	7.510	7.550	7.527	1,476,230
2022-03-23	7.700	7.780	7.650	7.690	7.667	1,379,480
2022-03-22	7.720	7.780	7.610	7.710	7.687	1,572,390
2022-03-21	7.650	7.750	7.570	7.740	7.717	2,291,900
2022-03-18	7.510	7.720	7.480	7.650	7.627	2,819,260
2022-03-17	7.490	7.890	7.300	7.560	7.537	4,346,674
2022-03-16	7.130	7.330	6.980	7.330	7.308	2,492,001
2022-03-15	7.500	7.560	7.060	7.100	7.079	2,973,490
2022-03-14	7.710	7.750	7.490	7.500	7.478	1,994,050
2022-03-11	7.650	7.780	7.520	7.770	7.747	2,071,700
2022-03-10	7.790	7.870	7.710	7.760	7.737	1,758,150
2022-03-09	7.850	7.940	7.350	7.630	7.607	2,970,416
2022-03-08	8.060	8.060	7.740	7.850	7.826	2,831,348
2022-03-07	8.080	8.160	7.950	8.000	7.976	1,762,391
2022-03-04	8.130	8.240	8.040	8.090	8.066	1,785,619
2022-03-03	8.210	8.260	8.140	8.170	8.145	1,515,030
2022-03-02	8.120	8.240	8.060	8.180	8.155	1,397,004
2022-03-01	8.000	8.200	8.000	8.100	8.076	1,598,954
2022-02-28	8.160	8.230	7.970	7.990	7.966	1,940,940
2022-02-25	8.150	8.320	8.100	8.160	8.136	2,105,640
2022-02-24	8.280	8.460	8.030	8.110	8.086	3,963,779
2022-02-23	8.120	8.400	8.120	8.320	8.295	2,738,907
2022-02-22	8.150	8.180	8.020	8.110	8.086	1,840,250
2022-02-21	8.100	8.210	8.070	8.180	8.155	2,148,720
2022-02-18	8.040	8.120	7.920	8.120	8.096	1,917,382
2022-02-17	8.050	8.110	7.960	8.030	8.006	1,811,190
2022-02-16	7.910	8.060	7.890	8.060	8.036	1,890,910
2022-02-15	7.810	7.950	7.800	7.870	7.846	1,298,100
2022-02-14	7.770	7.940	7.720	7.870	7.846	1,606,052
2022-02-11	7.980	7.990	7.760	7.770	7.747	1,685,640
2022-02-10	8.040	8.050	7.920	7.990	7.966	1,863,990

← NewerPage 19 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.