Zhejiang Yangfan New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.030 | 9.370 | 8.560 | 9.300 | 9.300 | 7,056,700 |
| 2026-10-22 | 9.600 | 9.600 | 9.130 | 9.140 | 9.140 | 3,841,100 |
| 2026-10-21 | 9.700 | 9.770 | 9.480 | 9.510 | 9.510 | 3,181,100 |
| 2026-10-20 | 9.490 | 9.720 | 9.400 | 9.660 | 9.660 | 3,589,400 |
| 2026-10-19 | 9.610 | 9.700 | 9.210 | 9.530 | 9.530 | 5,998,050 |
| 2026-10-16 | 9.840 | 9.890 | 9.600 | 9.710 | 9.710 | 5,306,800 |
| 2026-10-15 | 9.560 | 10.040 | 9.480 | 9.730 | 9.730 | 10,650,871 |
| 2026-10-14 | 10.580 | 10.620 | 9.820 | 9.850 | 9.850 | 12,417,040 |
| 2026-10-13 | 10.540 | 10.760 | 10.250 | 10.650 | 10.650 | 14,811,510 |
| 2026-10-12 | 10.160 | 10.760 | 10.030 | 10.590 | 10.590 | 20,101,973 |
| 2026-10-09 | 9.960 | 10.130 | 9.530 | 10.100 | 10.100 | 11,681,831 |
| 2026-10-08 | 9.360 | 10.440 | 9.290 | 10.130 | 10.130 | 14,075,931 |
| 2026-09-30 | 9.500 | 9.520 | 9.280 | 9.360 | 9.360 | 1,729,600 |
| 2026-09-29 | 9.280 | 9.480 | 9.280 | 9.450 | 9.450 | 2,427,700 |
| 2026-09-28 | 9.400 | 9.450 | 9.250 | 9.330 | 9.330 | 3,168,329 |
| 2026-09-24 | 9.450 | 9.520 | 9.350 | 9.430 | 9.430 | 2,145,490 |
| 2026-09-23 | 9.420 | 9.510 | 9.400 | 9.440 | 9.440 | 2,077,090 |
Page 1 of 1 · 17 trading days
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.