Zhejiang Yangfan New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.190 | 8.270 | 8.080 | 8.270 | 8.245 | 2,738,150 |
| 2021-11-09 | 7.980 | 8.190 | 7.980 | 8.180 | 8.155 | 3,269,301 |
| 2021-11-08 | 8.020 | 8.020 | 7.820 | 8.000 | 7.976 | 2,257,850 |
| 2021-11-05 | 7.940 | 8.050 | 7.850 | 8.000 | 7.976 | 3,074,181 |
| 2021-11-04 | 7.790 | 7.980 | 7.790 | 7.930 | 7.906 | 1,865,258 |
| 2021-11-03 | 7.710 | 7.840 | 7.710 | 7.810 | 7.787 | 1,428,240 |
| 2021-11-02 | 7.890 | 7.960 | 7.620 | 7.680 | 7.657 | 2,974,373 |
| 2021-11-01 | 7.820 | 7.940 | 7.700 | 7.880 | 7.856 | 2,781,835 |
| 2021-10-29 | 7.660 | 7.840 | 7.640 | 7.820 | 7.797 | 1,433,278 |
| 2021-10-28 | 7.750 | 7.850 | 7.510 | 7.660 | 7.637 | 2,321,510 |
| 2021-10-27 | 7.970 | 7.980 | 7.760 | 7.770 | 7.747 | 2,547,900 |
| 2021-10-26 | 8.080 | 8.140 | 7.900 | 7.970 | 7.946 | 3,880,869 |
| 2021-10-25 | 7.920 | 8.240 | 7.850 | 8.150 | 8.126 | 5,690,180 |
| 2021-10-22 | 7.690 | 8.130 | 7.600 | 7.920 | 7.896 | 5,953,620 |
| 2021-10-21 | 7.820 | 7.870 | 7.710 | 7.740 | 7.717 | 1,268,550 |
| 2021-10-20 | 7.970 | 7.970 | 7.790 | 7.800 | 7.777 | 2,178,989 |
| 2021-10-19 | 7.980 | 8.060 | 7.930 | 7.960 | 7.936 | 1,166,941 |
| 2021-10-18 | 7.980 | 8.020 | 7.790 | 8.020 | 7.996 | 2,019,300 |
| 2021-10-15 | 8.030 | 8.070 | 7.920 | 7.950 | 7.926 | 1,680,300 |
| 2021-10-14 | 8.110 | 8.180 | 7.970 | 8.060 | 8.036 | 1,496,200 |
← NewerPage 21 of 21 · 1,220 trading days
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.