Zhejiang Yangfan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.600	11.820	11.520	11.710	11.675	4,859,630
2026-04-23	11.750	11.790	11.560	11.600	11.565	4,479,800
2026-04-22	11.800	11.880	11.630	11.730	11.695	3,414,300
2026-04-21	11.840	11.880	11.710	11.830	11.794	3,836,984
2026-04-20	11.880	11.880	11.720	11.850	11.814	3,808,750
2026-04-17	11.850	11.960	11.730	11.870	11.834	4,671,716
2026-04-16	11.720	11.900	11.570	11.830	11.794	4,688,500
2026-04-15	11.800	11.920	11.650	11.690	11.655	4,884,390
2026-04-14	11.730	12.020	11.570	11.810	11.775	7,373,900
2026-04-13	11.570	11.660	11.470	11.650	11.615	3,875,200
2026-04-10	11.600	11.720	11.530	11.620	11.585	3,689,780
2026-04-09	11.500	11.730	11.450	11.510	11.475	5,095,100
2026-04-08	11.600	11.660	11.450	11.630	11.595	5,923,500
2026-04-07	11.040	11.400	11.040	11.350	11.316	5,741,584
2026-04-03	11.150	11.300	10.970	11.030	10.997	4,426,301
2026-04-02	11.400	11.400	10.970	11.100	11.067	3,813,299
2026-04-01	11.310	11.450	11.180	11.330	11.296	5,010,300
2026-03-31	11.180	11.490	10.990	10.990	10.957	5,925,900
2026-03-30	11.070	11.270	11.010	11.190	11.156	3,585,800
2026-03-27	10.790	11.230	10.730	11.160	11.127	4,068,100
2026-03-26	10.990	11.150	10.780	10.860	10.827	4,154,300
2026-03-25	10.830	11.200	10.810	11.000	10.967	6,313,000
2026-03-24	10.610	10.740	10.310	10.730	10.698	5,153,199
2026-03-23	10.820	10.970	10.200	10.350	10.319	7,306,000
2026-03-20	11.550	11.680	11.080	11.120	11.087	5,585,000
2026-03-19	11.930	11.980	11.480	11.570	11.535	5,543,900
2026-03-18	11.870	12.090	11.760	12.050	12.014	4,464,800
2026-03-17	12.420	12.450	11.810	11.810	11.775	8,288,890
2026-03-16	12.240	12.430	12.160	12.420	12.383	5,981,700
2026-03-13	12.200	12.490	12.180	12.240	12.203	6,003,350
2026-03-12	12.330	12.530	12.190	12.250	12.213	6,162,300
2026-03-11	12.400	12.580	12.240	12.330	12.293	5,321,423
2026-03-10	12.210	12.430	12.210	12.410	12.373	5,672,400
2026-03-09	12.150	12.200	11.830	12.090	12.054	8,086,150
2026-03-06	12.060	12.400	12.040	12.330	12.293	6,594,299
2026-03-05	12.100	12.380	12.030	12.120	12.084	8,288,400
2026-03-04	12.050	12.210	11.770	11.860	11.824	11,136,950
2026-03-03	13.110	13.240	12.140	12.170	12.133	11,330,330
2026-03-02	13.250	13.540	13.000	13.110	13.071	9,917,650
2026-02-27	13.750	13.750	13.390	13.540	13.499	10,153,730
2026-02-26	13.550	13.940	13.550	13.740	13.699	18,761,680
2026-02-25	13.140	14.230	13.020	13.690	13.649	23,805,930
2026-02-24	12.790	13.080	12.620	13.060	13.021	6,813,133
2026-02-13	12.580	12.890	12.540	12.650	12.612	4,627,639
2026-02-12	12.700	12.730	12.520	12.590	12.552	4,476,900
2026-02-11	12.680	12.920	12.600	12.720	12.682	3,712,900
2026-02-10	12.830	12.950	12.680	12.700	12.662	3,329,900
2026-02-09	12.740	12.920	12.660	12.830	12.791	4,180,900
2026-02-06	12.410	12.760	12.280	12.570	12.532	4,729,800
2026-02-05	12.640	12.720	12.410	12.450	12.413	4,536,600
2026-02-04	12.750	12.980	12.600	12.670	12.632	4,767,100
2026-02-03	12.630	12.820	12.570	12.770	12.732	4,838,390
2026-02-02	12.810	13.090	12.490	12.500	12.462	7,362,100
2026-01-30	12.790	13.090	12.640	13.020	12.981	6,269,600
2026-01-29	13.110	13.240	12.810	12.890	12.851	6,768,783
2026-01-28	13.130	13.380	13.020	13.170	13.130	7,944,100
2026-01-27	13.120	13.180	12.640	13.140	13.101	8,513,934
2026-01-26	13.470	13.490	12.980	13.130	13.091	11,444,700
2026-01-23	13.370	13.490	13.250	13.470	13.430	11,636,170
2026-01-22	13.740	13.820	13.270	13.390	13.350	15,283,420

← NewerPage 3 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.