Zhejiang Yangfan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.260	7.530	7.230	7.520	7.520	3,703,500
2026-07-22	7.430	7.560	7.260	7.290	7.290	4,215,800
2026-07-21	7.290	7.560	6.920	7.550	7.550	7,383,470
2026-07-20	7.860	8.010	7.200	7.330	7.330	7,852,100
2026-07-17	8.300	8.390	7.720	7.810	7.810	6,637,250
2026-07-16	8.260	8.440	8.140	8.320	8.320	4,692,770
2026-07-15	8.330	8.470	8.180	8.340	8.340	4,647,300
2026-07-14	8.200	8.400	8.050	8.400	8.400	6,165,200
2026-07-13	8.800	8.810	8.220	8.240	8.240	6,741,450
2026-07-10	8.850	9.320	8.820	8.820	8.820	7,184,876
2026-07-09	8.980	9.060	8.500	8.920	8.920	5,680,800
2026-07-08	9.310	9.340	8.870	8.990	8.990	6,479,400
2026-07-07	9.610	9.740	9.300	9.310	9.310	6,418,850
2026-07-06	10.000	10.130	9.550	9.700	9.700	8,979,730
2026-07-03	10.690	10.720	9.970	10.000	10.000	13,762,100
2026-07-02	10.600	10.970	10.260	10.700	10.700	10,440,850
2026-07-01	10.310	10.870	10.250	10.690	10.690	11,736,200
2026-06-30	10.290	10.530	10.000	10.380	10.380	8,699,670
2026-06-29	10.450	10.910	10.000	10.300	10.300	11,693,964
2026-06-26	10.320	10.920	10.290	10.590	10.590	11,203,033
2026-06-25	11.070	11.090	10.460	10.560	10.560	12,888,523
2026-06-24	10.580	11.270	10.470	11.000	11.000	14,236,207
2026-06-23	10.410	11.110	10.400	10.570	10.570	9,883,010
2026-06-22	10.250	10.560	10.050	10.510	10.510	9,260,273
2026-06-18	10.310	10.580	10.140	10.290	10.290	8,213,180
2026-06-17	10.200	10.620	10.080	10.450	10.450	10,307,560
2026-06-16	10.160	10.340	9.970	10.270	10.270	6,663,600
2026-06-15	10.060	10.380	10.060	10.190	10.190	6,921,200
2026-06-12	10.300	10.730	9.930	9.980	9.950	9,734,500
2026-06-11	10.300	10.620	9.990	10.320	10.289	10,211,430
2026-06-10	9.940	10.500	9.900	10.400	10.369	10,404,900
2026-06-09	9.780	10.190	9.730	10.040	10.010	8,894,750
2026-06-08	9.720	10.070	9.500	9.590	9.561	6,922,170
2026-06-05	9.750	10.380	9.370	10.120	10.090	9,887,070
2026-06-04	9.700	9.840	9.540	9.840	9.810	5,522,800
2026-06-03	9.750	10.020	9.680	9.790	9.761	6,032,060
2026-06-02	10.110	10.130	9.650	9.750	9.721	6,152,229
2026-06-01	9.810	10.270	9.680	10.100	10.070	6,957,032
2026-05-29	10.710	10.800	9.740	9.790	9.761	11,926,420
2026-05-28	10.510	10.970	10.400	10.800	10.768	8,763,492
2026-05-27	11.010	11.170	10.450	10.560	10.528	9,394,319
2026-05-26	11.670	11.670	10.870	11.020	10.987	12,219,420
2026-05-25	11.530	11.950	11.480	11.740	11.705	14,771,150
2026-05-22	10.990	11.540	10.740	11.390	11.356	11,990,220
2026-05-21	11.700	11.910	10.800	10.810	10.778	13,640,530
2026-05-20	12.290	12.290	11.530	11.630	11.595	14,851,050
2026-05-19	11.950	12.890	11.900	12.080	12.044	24,403,670
2026-05-18	11.190	11.850	10.870	11.720	11.685	16,163,010
2026-05-15	11.060	11.390	11.020	11.110	11.077	6,752,330
2026-05-14	11.200	11.290	10.930	11.050	11.017	5,664,034
2026-05-13	10.960	11.300	10.880	11.180	11.146	5,738,930
2026-05-12	11.330	11.360	10.840	10.980	10.947	6,550,250
2026-05-11	11.390	11.460	11.200	11.360	11.326	6,079,610
2026-05-08	11.030	11.230	10.930	11.230	11.196	5,604,170
2026-05-07	10.870	11.260	10.800	11.060	11.027	8,065,060
2026-05-06	11.120	11.140	10.790	10.870	10.837	9,957,900
2026-04-30	11.260	11.390	10.990	11.050	11.017	9,076,150
2026-04-29	11.080	11.320	10.480	11.280	11.246	13,669,490
2026-04-28	11.980	12.010	11.660	11.790	11.755	4,400,800
2026-04-27	11.770	12.040	11.630	12.010	11.974	5,896,800

← NewerPage 2 of 3 · 121 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.