Zhejiang Yangfan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.120	11.280	11.100	11.240	11.206	8,098,450
2025-07-24	11.020	11.140	11.000	11.110	11.077	5,941,083
2025-07-23	11.210	11.240	10.960	11.000	10.967	6,920,100
2025-07-22	11.330	11.390	11.150	11.220	11.186	6,452,060
2025-07-21	11.320	11.390	11.240	11.330	11.296	6,170,600
2025-07-18	11.420	11.480	11.160	11.350	11.316	7,718,790
2025-07-17	11.240	11.420	11.210	11.370	11.336	5,644,700
2025-07-16	11.280	11.380	11.200	11.250	11.216	6,571,100
2025-07-15	11.710	11.760	11.200	11.300	11.266	9,264,700
2025-07-14	11.600	11.690	11.500	11.590	11.555	5,754,090
2025-07-11	11.670	11.720	11.460	11.570	11.535	8,578,400
2025-07-10	11.870	11.900	11.630	11.680	11.645	8,168,750
2025-07-09	12.120	12.130	11.750	11.790	11.755	11,300,200
2025-07-08	12.190	12.230	11.810	12.000	11.964	13,963,810
2025-07-07	11.930	12.490	11.710	12.140	12.104	17,295,820
2025-07-04	12.360	12.360	11.860	11.970	11.934	17,393,109
2025-07-03	11.950	12.650	11.560	12.360	12.323	30,175,680
2025-07-02	12.020	12.120	11.770	11.860	11.824	12,937,430
2025-07-01	12.040	12.590	11.880	12.010	11.974	26,512,730
2025-06-30	11.700	12.180	11.650	12.050	12.014	25,597,180
2025-06-27	11.720	11.790	11.490	11.550	11.515	13,400,900
2025-06-26	11.750	11.990	11.630	11.670	11.635	17,947,801
2025-06-25	12.150	12.200	11.690	11.840	11.804	27,761,289
2025-06-24	11.810	12.650	11.810	12.200	12.163	43,866,754
2025-06-23	10.390	12.260	10.210	11.700	11.665	37,334,648
2025-06-20	10.140	10.840	10.140	10.490	10.459	15,305,400
2025-06-19	10.320	10.550	10.080	10.140	10.110	6,943,333
2025-06-18	10.340	10.350	10.190	10.350	10.319	5,403,700
2025-06-17	10.380	10.500	10.220	10.340	10.309	5,557,280
2025-06-16	10.260	10.530	10.000	10.380	10.349	7,532,600
2025-06-13	10.500	10.520	10.100	10.170	10.139	9,830,700
2025-06-12	10.630	10.670	10.400	10.510	10.478	8,646,414
2025-06-11	10.530	10.830	10.450	10.670	10.638	14,942,240
2025-06-10	11.140	11.160	10.680	10.770	10.738	16,526,109
2025-06-09	11.180	11.280	10.980	11.140	11.107	19,827,051
2025-06-06	10.800	11.280	10.680	11.170	11.136	25,309,760
2025-06-05	10.620	10.830	10.520	10.630	10.598	5,696,700
2025-06-04	10.360	10.670	10.330	10.620	10.588	6,838,000
2025-06-03	10.350	10.530	10.310	10.390	10.359	4,483,778
2025-05-30	10.600	10.690	10.290	10.360	10.329	5,767,400
2025-05-29	10.400	10.730	10.350	10.640	10.608	7,040,794
2025-05-28	10.600	10.660	10.340	10.400	10.369	6,160,380
2025-05-27	10.510	10.650	10.430	10.610	10.578	7,955,100
2025-05-26	10.800	10.850	10.360	10.550	10.518	16,181,680
2025-05-23	10.670	10.990	10.390	10.800	10.768	15,143,880
2025-05-22	10.900	10.910	10.400	10.500	10.468	10,627,040
2025-05-21	10.540	11.180	10.350	10.790	10.758	18,419,279
2025-05-20	10.590	10.610	10.490	10.550	10.518	5,429,900
2025-05-19	10.270	10.630	10.270	10.550	10.518	7,597,300
2025-05-16	10.550	10.670	10.310	10.450	10.419	11,769,070
2025-05-15	10.450	10.710	10.400	10.550	10.518	9,411,780
2025-05-14	10.520	10.610	10.410	10.490	10.459	7,611,380
2025-05-13	10.680	10.690	10.450	10.520	10.488	9,773,249
2025-05-12	10.270	10.780	10.250	10.510	10.478	15,314,910
2025-05-09	10.490	10.650	10.170	10.230	10.199	15,232,500
2025-05-08	10.570	10.570	10.160	10.360	10.329	23,196,211
2025-05-07	10.390	11.180	10.160	10.770	10.738	16,320,820
2025-05-06	9.980	10.290	9.810	10.280	10.249	11,404,620
2025-04-30	9.600	10.040	9.600	9.840	9.810	9,423,340
2025-04-29	9.390	9.730	9.360	9.680	9.651	9,140,370

← NewerPage 6 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.