Zhejiang Yangfan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.150	13.670	12.960	13.520	13.479	18,845,730
2026-01-20	13.000	13.310	12.810	13.270	13.230	15,625,900
2026-01-19	13.210	13.220	12.930	13.030	12.991	9,366,400
2026-01-16	12.980	13.280	12.830	13.150	13.111	14,840,450
2026-01-15	12.620	13.090	12.570	12.980	12.941	15,489,450
2026-01-14	12.630	12.830	12.440	12.680	12.642	9,632,550
2026-01-13	12.790	13.030	12.570	12.600	12.562	9,926,800
2026-01-12	12.640	12.820	12.520	12.810	12.772	11,597,360
2026-01-09	12.550	12.650	12.450	12.640	12.602	10,588,800
2026-01-08	12.690	12.840	12.510	12.580	12.542	13,476,700
2026-01-07	12.410	12.950	12.350	12.860	12.821	24,114,311
2026-01-06	11.900	12.660	11.850	12.320	12.283	14,935,180
2026-01-05	11.640	11.920	11.640	11.860	11.824	5,495,630
2025-12-31	11.710	11.750	11.520	11.630	11.595	5,305,939
2025-12-30	11.820	11.920	11.680	11.690	11.655	4,595,600
2025-12-29	12.020	12.040	11.820	11.880	11.844	4,425,200
2025-12-26	12.220	12.280	11.960	12.020	11.984	5,134,200
2025-12-25	12.160	12.250	12.010	12.220	12.183	5,061,800
2025-12-24	11.940	12.180	11.910	12.140	12.104	4,952,500
2025-12-23	11.820	12.270	11.790	12.000	11.964	7,251,880
2025-12-22	11.780	12.050	11.720	11.880	11.844	5,550,880
2025-12-19	11.830	11.950	11.730	11.750	11.715	4,730,500
2025-12-18	11.610	12.000	11.610	11.850	11.814	5,958,200
2025-12-17	11.980	12.090	11.270	11.720	11.685	8,942,800
2025-12-16	12.200	12.210	11.850	12.030	11.994	5,478,570
2025-12-15	11.970	12.350	11.940	12.250	12.213	6,723,940
2025-12-12	12.050	12.300	11.880	12.040	12.004	6,728,560
2025-12-11	12.280	12.360	12.050	12.050	12.014	6,975,010
2025-12-10	12.180	12.700	12.180	12.340	12.303	11,001,950
2025-12-09	12.050	12.280	12.030	12.110	12.074	4,607,343
2025-12-08	11.950	12.230	11.880	12.100	12.064	4,623,700
2025-12-05	11.740	11.980	11.640	11.950	11.914	3,927,700
2025-12-04	11.900	12.020	11.650	11.770	11.735	4,857,500
2025-12-03	12.280	12.300	11.790	12.000	11.964	7,393,700
2025-12-02	12.300	12.370	12.140	12.280	12.243	5,230,630
2025-12-01	12.020	12.470	12.000	12.370	12.333	9,269,507
2025-11-28	11.980	12.020	11.850	12.020	11.984	3,431,170
2025-11-27	11.830	12.130	11.830	11.940	11.904	4,665,203
2025-11-26	12.100	12.130	11.810	11.830	11.794	5,662,550
2025-11-25	12.020	12.320	11.920	12.130	12.094	7,917,730
2025-11-24	11.850	12.060	11.640	11.980	11.944	8,734,770
2025-11-21	11.850	12.180	11.640	11.660	11.625	10,997,280
2025-11-20	12.300	12.520	11.940	11.990	11.954	10,886,120
2025-11-19	12.190	12.710	11.940	12.270	12.233	14,937,140
2025-11-18	12.220	12.340	12.070	12.150	12.114	6,365,300
2025-11-17	12.400	12.750	12.190	12.300	12.263	6,463,040
2025-11-14	12.330	12.340	12.170	12.190	12.153	4,396,100
2025-11-13	12.360	12.500	12.310	12.360	12.323	5,390,000
2025-11-12	12.500	12.560	12.120	12.330	12.293	6,990,100
2025-11-11	12.530	12.620	12.370	12.580	12.542	5,875,300
2025-11-10	12.450	12.560	12.400	12.460	12.423	4,221,100
2025-11-07	12.400	12.520	12.320	12.450	12.413	4,075,500
2025-11-06	12.580	12.600	12.340	12.470	12.433	4,277,780
2025-11-05	12.380	12.540	12.370	12.460	12.423	3,674,100
2025-11-04	12.700	12.700	12.390	12.490	12.453	4,455,500
2025-11-03	12.680	12.720	12.420	12.710	12.672	6,032,000
2025-10-31	12.380	12.700	12.310	12.600	12.562	8,121,733
2025-10-30	13.250	13.300	12.700	12.700	12.662	10,826,200
2025-10-29	13.310	13.420	13.110	13.410	13.370	6,676,320
2025-10-28	13.370	13.490	13.210	13.390	13.350	6,703,650

← NewerPage 4 of 21 · 1,219 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.