See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.85▼ 0.41%
← 300637.SHE stock page

Zhejiang Yangfan New Materials Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-097.9308.0507.9308.0408.0162,096,430
2022-02-087.8507.9807.7807.9807.9561,933,572
2022-02-077.9607.9807.7807.8107.7871,943,400
2022-01-287.6607.9007.6007.8007.7772,257,149
2022-01-277.8007.8607.5907.5907.5672,795,700
2022-01-267.8007.9207.7007.7907.7672,528,255
2022-01-258.0708.1507.7007.7207.6973,589,250
2022-01-248.2708.2808.0608.1008.0761,787,750
2022-01-218.1908.3908.1608.2708.2452,989,120
2022-01-208.6308.6308.1708.1908.1654,100,100
2022-01-198.4208.6508.4208.6208.5943,495,790
2022-01-188.8808.8808.4508.4808.4553,540,410
2022-01-178.6408.8208.6208.7808.7543,394,545
2022-01-148.7408.8408.6008.6408.6144,431,863
2022-01-138.7208.9008.6608.7708.7444,696,200
2022-01-128.7008.7508.6308.7208.6942,610,090
2022-01-118.6708.7608.6208.7108.6843,325,320
2022-01-108.3808.7508.3808.7408.7146,476,240
2022-01-078.4808.5508.3708.3808.3553,309,050
2022-01-068.3608.5508.3208.5008.4743,164,571
2022-01-058.4408.4708.2208.3808.3553,237,230
2022-01-048.3208.4708.2808.4308.4052,894,300
2021-12-318.3008.3608.2708.3108.2851,639,300
2021-12-308.1808.3908.1508.3308.3052,596,500
2021-12-298.1508.2308.0808.1708.1451,660,630
2021-12-288.0308.2008.0208.1608.1362,382,620
2021-12-277.9608.0607.8908.0308.0061,893,530
2021-12-248.1808.2207.9207.9507.9262,847,750
2021-12-238.3708.3708.1808.2008.1752,545,539
2021-12-228.4108.4608.3408.3608.3352,443,420
2021-12-218.2308.4008.2108.4008.3752,338,470
2021-12-208.4008.4108.2508.2608.2352,293,350
2021-12-178.4008.5008.3008.3708.3452,478,079
2021-12-168.3508.4208.2208.4208.3952,592,439
2021-12-158.2908.3808.2408.2808.2552,085,240
2021-12-148.1708.3408.1008.3008.2752,953,329
2021-12-138.2408.3508.0908.1708.1452,288,193
2021-12-108.2008.3308.1508.2408.2152,551,700
2021-12-098.1908.2708.1708.2508.2251,812,130
2021-12-088.1708.3008.1608.2208.1951,750,371
2021-12-078.3308.3708.0908.1608.1362,555,010
2021-12-068.6108.6208.2708.3008.2753,867,810
2021-12-038.5708.6408.4608.6008.5742,115,850
2021-12-028.7508.7508.5508.5508.5242,146,920
2021-12-018.5008.7708.4808.7608.7343,634,910
2021-11-308.4508.6508.4508.5308.5042,776,049
2021-11-298.4308.4908.3308.4308.4052,135,850
2021-11-268.5508.6708.4408.4708.4452,476,850
2021-11-258.6808.7208.5608.5908.5642,354,780
2021-11-248.7408.7408.5708.6208.5942,382,800
2021-11-238.6108.7408.6008.7108.6844,293,820
2021-11-228.5108.6608.4708.6308.6044,134,350
2021-11-198.4708.6908.4408.5108.4844,681,230
2021-11-188.4208.6308.2108.4808.4556,285,688
2021-11-178.5008.9708.4108.4308.4058,832,560
2021-11-168.4308.4308.2308.2308.2052,003,350
2021-11-158.3008.4408.2808.4408.4152,311,079
2021-11-128.3208.3508.2208.3308.3052,067,259
2021-11-118.2508.3608.1608.3108.2853,251,330
2021-11-108.1908.2708.0808.2708.2452,738,150
← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-150.0300 CNY
2021-06-220.0300 CNY
2020-06-190.1000 CNY
2019-04-220.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.