Zhejiang Yangfan New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.810 | 11.340 | 10.810 | 11.140 | 11.107 | 16,059,360 |
| 2024-10-29 | 11.620 | 11.770 | 11.010 | 11.010 | 10.977 | 22,176,150 |
| 2024-10-28 | 11.660 | 11.720 | 11.350 | 11.600 | 11.565 | 14,299,590 |
| 2024-10-25 | 11.450 | 11.770 | 11.330 | 11.540 | 11.505 | 16,210,090 |
| 2024-10-24 | 11.670 | 11.860 | 11.290 | 11.410 | 11.376 | 17,566,881 |
| 2024-10-23 | 12.160 | 12.190 | 11.640 | 11.740 | 11.705 | 24,401,020 |
| 2024-10-22 | 12.200 | 12.630 | 11.950 | 12.270 | 12.233 | 30,224,520 |
| 2024-10-21 | 12.290 | 12.860 | 12.090 | 12.230 | 12.193 | 44,381,941 |
| 2024-10-18 | 11.140 | 12.970 | 11.140 | 12.400 | 12.363 | 48,065,609 |
| 2024-10-17 | 10.990 | 12.430 | 10.880 | 11.440 | 11.406 | 39,659,434 |
| 2024-10-16 | 10.460 | 11.470 | 10.460 | 10.970 | 10.937 | 28,250,539 |
| 2024-10-15 | 10.600 | 11.250 | 10.520 | 10.640 | 10.608 | 23,975,420 |
| 2024-10-14 | 10.170 | 10.750 | 10.080 | 10.710 | 10.678 | 18,825,699 |
| 2024-10-11 | 10.790 | 11.030 | 9.950 | 10.190 | 10.159 | 20,911,461 |
| 2024-10-10 | 11.500 | 11.800 | 10.520 | 10.950 | 10.917 | 28,617,010 |
| 2024-10-09 | 12.860 | 13.370 | 11.100 | 11.230 | 11.196 | 42,773,832 |
| 2024-10-08 | 13.400 | 13.700 | 12.060 | 13.700 | 13.659 | 50,130,992 |
| 2024-09-30 | 10.380 | 11.700 | 10.010 | 11.420 | 11.386 | 45,993,207 |
| 2024-09-27 | 9.310 | 10.590 | 9.220 | 9.960 | 9.930 | 35,973,199 |
| 2024-09-26 | 9.100 | 9.200 | 8.960 | 9.180 | 9.152 | 21,672,189 |
| 2024-09-25 | 8.750 | 9.480 | 8.740 | 9.100 | 9.073 | 28,739,631 |
| 2024-09-24 | 8.380 | 8.800 | 8.330 | 8.730 | 8.704 | 18,680,670 |
| 2024-09-23 | 8.560 | 8.580 | 8.340 | 8.390 | 8.365 | 11,425,280 |
| 2024-09-20 | 8.770 | 8.880 | 8.460 | 8.610 | 8.584 | 16,554,150 |
| 2024-09-19 | 8.400 | 9.050 | 8.320 | 8.780 | 8.754 | 21,275,000 |
| 2024-09-18 | 8.490 | 8.820 | 8.330 | 8.400 | 8.375 | 16,842,779 |
| 2024-09-13 | 8.550 | 8.830 | 8.150 | 8.160 | 8.136 | 15,340,820 |
| 2024-09-12 | 8.980 | 9.000 | 8.630 | 8.650 | 8.624 | 18,436,990 |
| 2024-09-11 | 8.900 | 9.500 | 8.890 | 9.050 | 9.023 | 27,237,359 |
| 2024-09-10 | 8.750 | 8.990 | 8.530 | 8.800 | 8.774 | 16,160,160 |
| 2024-09-09 | 8.680 | 9.140 | 8.680 | 8.850 | 8.823 | 18,498,689 |
| 2024-09-06 | 8.580 | 8.950 | 8.340 | 8.670 | 8.644 | 19,515,619 |
| 2024-09-05 | 8.600 | 8.710 | 8.480 | 8.600 | 8.574 | 12,765,790 |
| 2024-09-04 | 8.610 | 9.060 | 8.430 | 8.720 | 8.694 | 17,600,900 |
| 2024-09-03 | 8.650 | 8.880 | 8.550 | 8.710 | 8.684 | 14,546,590 |
| 2024-09-02 | 8.880 | 9.150 | 8.640 | 8.700 | 8.674 | 22,369,721 |
| 2024-08-30 | 8.210 | 9.170 | 8.210 | 8.740 | 8.714 | 24,377,600 |
| 2024-08-29 | 8.030 | 8.280 | 8.030 | 8.210 | 8.185 | 7,641,450 |
| 2024-08-28 | 8.000 | 8.280 | 7.960 | 8.110 | 8.086 | 8,060,200 |
| 2024-08-27 | 8.100 | 8.130 | 7.960 | 8.010 | 7.986 | 8,650,000 |
| 2024-08-26 | 8.300 | 8.410 | 8.150 | 8.240 | 8.215 | 8,119,690 |
| 2024-08-23 | 8.340 | 8.410 | 8.100 | 8.310 | 8.285 | 7,412,200 |
| 2024-08-22 | 8.480 | 8.520 | 8.320 | 8.340 | 8.315 | 7,892,950 |
| 2024-08-21 | 8.500 | 8.690 | 8.450 | 8.510 | 8.484 | 7,461,554 |
| 2024-08-20 | 8.770 | 8.850 | 8.520 | 8.590 | 8.564 | 9,420,754 |
| 2024-08-19 | 8.820 | 8.950 | 8.650 | 8.790 | 8.764 | 10,862,650 |
| 2024-08-16 | 9.110 | 9.260 | 8.910 | 8.950 | 8.923 | 15,641,650 |
| 2024-08-15 | 9.020 | 9.180 | 8.810 | 9.090 | 9.063 | 13,601,750 |
| 2024-08-14 | 9.150 | 9.150 | 8.980 | 9.050 | 9.023 | 13,868,400 |
| 2024-08-13 | 8.650 | 9.140 | 8.620 | 9.090 | 9.063 | 18,240,000 |
| 2024-08-12 | 8.710 | 8.880 | 8.480 | 8.630 | 8.604 | 11,797,350 |
| 2024-08-09 | 9.200 | 9.330 | 8.800 | 8.850 | 8.823 | 13,267,500 |
| 2024-08-08 | 9.000 | 9.230 | 8.800 | 9.020 | 8.993 | 15,811,010 |
| 2024-08-07 | 9.220 | 9.330 | 9.010 | 9.060 | 9.033 | 12,462,710 |
| 2024-08-06 | 9.080 | 9.180 | 8.770 | 9.090 | 9.063 | 14,334,590 |
| 2024-08-05 | 9.250 | 9.590 | 8.880 | 8.890 | 8.863 | 23,437,891 |
| 2024-08-02 | 10.240 | 10.240 | 9.660 | 9.660 | 9.631 | 24,644,279 |
| 2024-08-01 | 10.350 | 10.450 | 10.180 | 10.240 | 10.209 | 30,984,770 |
| 2024-07-31 | 9.750 | 10.560 | 9.600 | 10.350 | 10.319 | 41,604,262 |
| 2024-07-30 | 9.800 | 9.880 | 9.390 | 9.740 | 9.711 | 27,956,680 |
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.