Zhejiang Yangfan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.430	13.750	13.260	13.380	13.340	11,593,530
2025-10-24	12.950	13.180	12.950	13.100	13.061	5,561,100
2025-10-23	13.040	13.040	12.650	12.950	12.911	5,955,728
2025-10-22	12.800	13.200	12.610	13.020	12.981	7,127,700
2025-10-21	12.880	12.940	12.570	12.880	12.841	6,520,230
2025-10-20	12.440	12.900	12.440	12.800	12.762	10,493,630
2025-10-17	12.770	12.830	12.310	12.310	12.273	8,101,778
2025-10-16	12.910	12.990	12.640	12.700	12.662	8,358,200
2025-10-15	13.230	13.330	12.710	13.000	12.961	13,347,270
2025-10-14	14.200	14.280	13.150	13.240	13.200	22,794,051
2025-10-13	13.360	14.200	13.260	14.200	14.157	24,591,590
2025-10-10	13.140	13.700	13.080	13.640	13.599	13,543,210
2025-10-09	13.380	13.490	13.110	13.140	13.101	10,189,800
2025-09-30	13.410	13.670	13.330	13.440	13.400	8,002,600
2025-09-29	13.200	13.560	13.150	13.350	13.310	10,333,890
2025-09-26	13.660	13.660	13.220	13.240	13.200	9,540,750
2025-09-25	13.920	14.050	13.670	13.680	13.639	13,595,220
2025-09-24	13.440	14.240	13.320	14.010	13.968	21,349,939
2025-09-23	13.840	13.840	13.010	13.530	13.489	18,836,961
2025-09-22	13.940	14.160	13.620	13.870	13.828	13,744,210
2025-09-19	13.650	14.360	13.600	13.950	13.908	18,539,881
2025-09-18	13.880	14.230	13.540	13.690	13.649	16,612,641
2025-09-17	13.680	13.990	13.680	13.800	13.759	11,666,400
2025-09-16	13.580	13.730	13.440	13.730	13.689	7,034,100
2025-09-15	13.770	13.820	13.570	13.590	13.549	7,232,500
2025-09-12	13.540	13.930	13.450	13.740	13.699	11,405,810
2025-09-11	13.330	13.650	13.250	13.610	13.569	7,806,590
2025-09-10	13.530	13.720	13.410	13.470	13.430	6,811,500
2025-09-09	13.870	13.910	13.400	13.500	13.459	8,666,500
2025-09-08	13.670	13.960	13.490	13.870	13.828	9,776,050
2025-09-05	13.400	13.740	13.400	13.740	13.699	9,779,990
2025-09-04	13.470	13.740	13.160	13.370	13.330	9,935,253
2025-09-03	13.790	13.990	13.440	13.510	13.469	11,107,900
2025-09-02	14.350	14.360	13.460	13.700	13.659	17,115,090
2025-09-01	14.550	14.650	14.170	14.210	14.167	14,419,420
2025-08-29	14.750	14.790	14.210	14.460	14.417	15,962,710
2025-08-28	14.620	14.990	14.160	14.750	14.706	19,200,029
2025-08-27	14.860	15.290	14.610	14.620	14.576	28,901,109
2025-08-26	14.610	15.580	14.260	15.150	15.105	42,567,434
2025-08-25	16.500	16.520	15.820	16.050	16.002	28,772,449
2025-08-22	15.690	16.450	15.450	16.250	16.201	34,683,320
2025-08-21	15.430	16.500	15.430	16.090	16.042	38,094,840
2025-08-20	15.450	15.990	15.180	15.660	15.613	25,796,359
2025-08-19	16.300	16.300	15.690	15.720	15.673	40,180,711
2025-08-18	15.600	18.180	15.400	16.720	16.670	69,154,242
2025-08-15	14.560	15.980	14.380	15.740	15.693	55,641,199
2025-08-14	16.350	17.770	14.680	14.790	14.746	70,051,156
2025-08-13	16.210	16.700	15.130	15.610	15.563	80,900,977
2025-08-12	13.120	14.640	13.120	14.640	14.596	30,821,801
2025-08-11	12.110	12.270	11.980	12.200	12.163	9,170,249
2025-08-08	12.170	12.290	11.880	12.020	11.984	6,994,000
2025-08-07	12.080	12.310	12.000	12.170	12.133	9,175,686
2025-08-06	11.980	12.210	11.930	12.090	12.054	10,546,300
2025-08-05	11.860	12.050	11.720	11.970	11.934	11,397,200
2025-08-04	11.600	11.920	11.510	11.770	11.735	7,871,877
2025-08-01	11.870	11.940	11.660	11.700	11.665	10,047,460
2025-07-31	12.210	12.370	11.780	11.870	11.834	17,614,301
2025-07-30	11.800	12.450	11.520	12.390	12.353	26,948,920
2025-07-29	11.710	12.070	11.590	11.700	11.665	13,606,220
2025-07-28	11.260	11.930	11.210	11.790	11.755	17,306,789

← NewerPage 5 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.