Zhejiang Yangfan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.500	9.530	9.220	9.380	9.352	9,153,564
2025-04-25	9.090	9.340	8.930	9.280	9.252	8,919,810
2025-04-24	9.150	9.150	8.860	8.980	8.953	4,654,514
2025-04-23	9.070	9.170	9.040	9.120	9.093	3,637,900
2025-04-22	8.960	9.190	8.890	9.070	9.043	6,385,950
2025-04-21	8.770	8.990	8.730	8.960	8.933	4,050,950
2025-04-18	8.960	9.000	8.700	8.790	8.764	5,855,600
2025-04-17	8.900	9.200	8.650	8.930	8.903	8,886,920
2025-04-16	9.010	9.010	8.570	8.760	8.734	6,040,550
2025-04-15	8.910	9.080	8.880	9.010	8.983	4,574,550
2025-04-14	8.980	9.090	8.850	8.990	8.963	6,108,700
2025-04-11	8.630	9.000	8.540	8.760	8.734	7,818,100
2025-04-10	8.580	8.800	8.500	8.600	8.574	7,424,223
2025-04-09	7.970	8.460	7.320	8.370	8.345	10,791,700
2025-04-08	7.830	8.470	7.830	8.060	8.036	9,331,450
2025-04-07	9.000	9.000	7.570	7.750	7.727	11,601,030
2025-04-03	9.470	9.670	9.290	9.460	9.432	5,549,300
2025-04-02	9.900	9.950	9.540	9.570	9.541	5,741,600
2025-04-01	9.350	9.870	9.350	9.730	9.701	9,431,800
2025-03-31	9.510	9.610	9.280	9.350	9.322	7,315,700
2025-03-28	9.900	10.120	9.560	9.620	9.591	10,548,780
2025-03-27	9.550	10.080	9.500	9.930	9.900	13,743,500
2025-03-26	9.460	9.720	9.420	9.570	9.541	6,371,200
2025-03-25	9.380	9.610	9.250	9.470	9.442	6,828,590
2025-03-24	9.700	9.700	9.050	9.320	9.292	8,529,303
2025-03-21	9.830	10.030	9.650	9.710	9.681	5,584,100
2025-03-20	9.840	10.080	9.780	9.830	9.801	5,155,705
2025-03-19	9.980	10.030	9.780	9.830	9.801	5,814,450
2025-03-18	10.040	10.080	9.920	9.980	9.950	5,967,000
2025-03-17	10.000	10.040	9.900	10.000	9.970	5,005,700
2025-03-14	9.850	9.960	9.660	9.930	9.900	7,350,020
2025-03-13	10.050	10.060	9.690	9.820	9.791	8,544,500
2025-03-12	10.180	10.200	10.020	10.050	10.020	8,112,942
2025-03-11	10.050	10.170	9.970	10.110	10.080	10,471,520
2025-03-10	10.150	10.520	10.110	10.300	10.269	12,036,670
2025-03-07	10.390	10.410	10.040	10.110	10.080	15,907,560
2025-03-06	10.570	10.600	10.290	10.470	10.439	22,751,789
2025-03-05	10.360	11.380	10.360	10.640	10.608	31,553,330
2025-03-04	10.500	10.880	10.200	10.350	10.319	21,402,750
2025-03-03	9.850	10.500	9.820	10.240	10.209	14,910,060
2025-02-28	10.080	10.140	9.730	9.750	9.721	8,049,462
2025-02-27	10.240	10.350	9.980	10.160	10.130	9,480,623
2025-02-26	10.470	10.470	10.150	10.290	10.259	12,055,310
2025-02-25	9.870	10.540	9.820	10.250	10.219	15,837,500
2025-02-24	10.020	10.180	9.930	10.040	10.010	10,461,950
2025-02-21	10.100	10.200	9.980	10.110	10.080	14,220,310
2025-02-20	9.830	10.270	9.800	10.180	10.149	20,467,881
2025-02-19	9.700	9.990	9.640	9.930	9.900	19,283,551
2025-02-18	9.590	10.300	9.400	9.650	9.621	19,656,330
2025-02-17	9.500	9.660	9.410	9.590	9.561	7,178,850
2025-02-14	9.410	9.440	9.320	9.360	9.332	4,694,050
2025-02-13	9.620	9.620	9.360	9.370	9.342	6,183,649
2025-02-12	9.550	9.630	9.380	9.620	9.591	7,905,500
2025-02-11	9.640	9.690	9.460	9.510	9.481	5,038,400
2025-02-10	9.450	9.650	9.440	9.640	9.611	6,052,700
2025-02-07	9.410	9.550	9.270	9.440	9.412	7,941,900
2025-02-06	9.130	9.410	9.070	9.380	9.352	6,556,090
2025-02-05	9.040	9.240	9.010	9.150	9.123	6,282,890
2025-01-27	9.340	9.340	8.880	8.890	8.863	4,730,100
2025-01-24	9.000	9.100	8.970	9.050	9.023	3,896,720

← NewerPage 7 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.