Zhejiang Yangfan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.110	9.260	9.010	9.010	8.983	5,144,100
2025-01-22	9.200	9.200	8.960	9.000	8.973	4,100,300
2025-01-21	9.190	9.350	9.110	9.200	9.172	7,117,900
2025-01-20	9.160	9.200	8.950	9.130	9.103	4,673,800
2025-01-17	9.080	9.170	8.910	9.090	9.063	5,285,161
2025-01-16	9.000	9.190	8.900	9.040	9.013	5,674,250
2025-01-15	9.100	9.170	8.920	8.970	8.943	5,558,600
2025-01-14	8.780	9.100	8.770	9.100	9.073	7,204,420
2025-01-13	8.410	8.800	8.210	8.750	8.724	6,320,900
2025-01-10	8.970	9.100	8.520	8.550	8.524	5,969,800
2025-01-09	8.820	9.050	8.810	8.950	8.923	5,131,950
2025-01-08	8.850	8.910	8.520	8.830	8.804	6,426,500
2025-01-07	8.640	8.870	8.600	8.860	8.833	5,738,200
2025-01-06	8.570	8.700	8.200	8.580	8.554	5,283,200
2025-01-03	9.060	9.110	8.550	8.560	8.534	6,708,800
2025-01-02	9.150	9.350	8.890	8.960	8.933	6,579,700
2024-12-31	9.600	9.740	9.200	9.200	9.172	5,625,600
2024-12-30	9.500	9.820	9.250	9.570	9.541	6,396,870
2024-12-27	9.600	9.840	9.510	9.670	9.641	4,755,430
2024-12-26	9.460	9.700	9.460	9.600	9.571	5,620,830
2024-12-25	9.720	9.810	9.330	9.460	9.432	6,414,500
2024-12-24	9.780	10.090	9.520	9.810	9.781	6,803,350
2024-12-23	10.470	10.510	9.740	9.840	9.810	9,563,991
2024-12-20	10.170	10.620	10.170	10.470	10.439	8,641,880
2024-12-19	10.150	10.300	10.070	10.160	10.130	6,484,264
2024-12-18	10.230	10.380	10.010	10.270	10.239	6,981,780
2024-12-17	10.730	10.730	10.150	10.210	10.179	9,482,135
2024-12-16	11.100	11.160	10.630	10.730	10.698	10,243,270
2024-12-13	11.450	11.450	11.130	11.180	11.146	8,292,209
2024-12-12	11.500	11.680	11.340	11.520	11.485	9,622,500
2024-12-11	11.330	11.630	11.280	11.580	11.545	12,703,510
2024-12-10	11.300	11.490	11.150	11.330	11.296	13,634,610
2024-12-09	11.140	11.160	10.850	11.000	10.967	6,950,087
2024-12-06	11.150	11.240	10.920	11.180	11.146	8,406,000
2024-12-05	10.990	11.190	10.880	11.140	11.107	7,469,200
2024-12-04	11.460	11.650	10.910	10.990	10.957	11,077,850
2024-12-03	11.410	11.690	11.200	11.330	11.296	12,431,110
2024-12-02	11.090	11.390	11.040	11.370	11.336	10,718,200
2024-11-29	10.890	11.280	10.770	11.090	11.057	9,226,810
2024-11-28	11.050	11.210	10.860	11.000	10.967	10,172,830
2024-11-27	11.020	11.070	10.520	11.020	10.987	11,264,010
2024-11-26	11.000	11.290	10.830	11.070	11.037	9,634,511
2024-11-25	10.790	11.090	10.660	11.080	11.047	8,754,300
2024-11-22	11.370	11.470	10.680	10.680	10.648	10,934,740
2024-11-21	11.470	11.680	11.190	11.350	11.316	10,053,200
2024-11-20	11.260	11.630	11.210	11.560	11.525	12,502,860
2024-11-19	10.890	11.350	10.890	11.350	11.316	12,116,720
2024-11-18	11.500	11.630	10.710	10.790	10.758	12,679,180
2024-11-15	11.870	11.990	11.380	11.400	11.366	13,065,080
2024-11-14	12.260	12.410	11.820	11.860	11.824	14,718,550
2024-11-13	12.600	12.600	11.920	12.390	12.353	25,282,990
2024-11-12	12.540	13.340	12.330	12.800	12.762	34,583,180
2024-11-11	12.390	12.940	12.150	12.630	12.592	31,109,160
2024-11-08	12.290	12.930	12.170	12.230	12.193	31,893,580
2024-11-07	11.820	12.350	11.820	12.150	12.114	21,942,029
2024-11-06	12.260	12.430	11.750	11.970	11.934	31,835,830
2024-11-05	11.350	12.080	11.350	12.000	11.964	31,174,670
2024-11-04	10.760	12.160	10.760	11.510	11.475	25,497,070
2024-11-01	11.650	12.290	10.650	10.720	10.688	30,089,359
2024-10-31	11.030	11.910	10.920	11.810	11.775	26,989,240

← NewerPage 8 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.