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 |
| 2026-09-22 | 9.540 | 9.580 | 9.440 | 9.470 | 9.470 | 3,208,619 |
| 2026-09-21 | 9.260 | 9.540 | 9.260 | 9.510 | 9.510 | 3,006,419 |
| 2026-09-18 | 9.380 | 9.460 | 9.290 | 9.300 | 9.300 | 2,861,700 |
| 2026-09-17 | 9.350 | 9.350 | 9.110 | 9.290 | 9.290 | 2,451,290 |
| 2026-09-16 | 9.110 | 9.400 | 9.010 | 9.350 | 9.350 | 3,270,300 |
| 2026-09-15 | 9.200 | 9.300 | 9.080 | 9.090 | 9.090 | 2,837,000 |
| 2026-09-14 | 9.130 | 9.370 | 9.040 | 9.280 | 9.280 | 3,043,619 |
| 2026-09-11 | 9.210 | 9.320 | 9.060 | 9.240 | 9.240 | 3,514,900 |
| 2026-09-10 | 9.460 | 9.480 | 9.300 | 9.330 | 9.330 | 2,419,800 |
| 2026-09-09 | 9.480 | 9.670 | 9.420 | 9.520 | 9.520 | 3,760,831 |
| 2026-09-08 | 9.470 | 9.560 | 9.460 | 9.520 | 9.520 | 3,154,100 |
| 2026-09-07 | 9.500 | 9.570 | 9.450 | 9.500 | 9.500 | 2,572,600 |
| 2026-09-04 | 9.590 | 9.680 | 9.420 | 9.490 | 9.490 | 3,436,680 |
| 2026-09-03 | 9.760 | 9.790 | 9.480 | 9.510 | 9.510 | 4,266,000 |
| 2026-09-02 | 9.780 | 9.790 | 9.600 | 9.680 | 9.680 | 4,025,900 |
| 2026-09-01 | 9.890 | 9.950 | 9.730 | 9.810 | 9.810 | 4,618,000 |
| 2026-08-31 | 9.600 | 9.930 | 9.500 | 9.920 | 9.920 | 10,072,890 |
| 2026-08-28 | 9.190 | 9.870 | 9.160 | 9.760 | 9.760 | 11,837,133 |
| 2026-08-27 | 9.120 | 9.220 | 9.050 | 9.190 | 9.190 | 3,388,850 |
| 2026-08-26 | 9.080 | 9.190 | 8.950 | 9.120 | 9.120 | 2,777,400 |
| 2026-08-25 | 8.810 | 9.150 | 8.780 | 9.140 | 9.140 | 3,506,800 |
| 2026-08-24 | 9.000 | 9.120 | 8.810 | 8.930 | 8.930 | 2,966,500 |
| 2026-08-21 | 8.920 | 9.100 | 8.780 | 9.050 | 9.050 | 2,940,700 |
| 2026-08-20 | 8.980 | 9.150 | 8.890 | 9.010 | 9.010 | 3,858,780 |
| 2026-08-19 | 9.080 | 9.240 | 8.850 | 8.880 | 8.880 | 5,074,080 |
| 2026-08-18 | 9.190 | 9.240 | 9.090 | 9.180 | 9.180 | 4,175,950 |
| 2026-08-17 | 8.950 | 9.380 | 8.950 | 9.280 | 9.280 | 6,532,981 |
| 2026-08-14 | 8.950 | 8.980 | 8.840 | 8.950 | 8.950 | 3,817,481 |
| 2026-08-13 | 9.210 | 9.250 | 8.860 | 8.860 | 8.860 | 4,609,100 |
| 2026-08-12 | 9.080 | 9.150 | 8.940 | 9.030 | 9.030 | 4,732,248 |
| 2026-08-11 | 9.080 | 9.140 | 8.960 | 9.040 | 9.040 | 4,302,800 |
| 2026-08-10 | 9.020 | 9.170 | 8.850 | 9.120 | 9.120 | 4,384,100 |
| 2026-08-07 | 8.990 | 9.060 | 8.740 | 8.990 | 8.990 | 7,108,860 |
| 2026-08-06 | 8.610 | 9.270 | 8.600 | 8.980 | 8.980 | 12,106,860 |
| 2026-08-05 | 8.450 | 8.700 | 8.360 | 8.630 | 8.630 | 6,974,500 |
| 2026-08-04 | 8.260 | 8.490 | 8.220 | 8.470 | 8.470 | 6,863,200 |
| 2026-08-03 | 7.970 | 8.260 | 7.950 | 8.260 | 8.260 | 6,946,850 |
| 2026-07-31 | 7.980 | 8.120 | 7.950 | 8.030 | 8.030 | 8,441,370 |
| 2026-07-30 | 8.200 | 8.220 | 7.830 | 7.830 | 7.830 | 10,002,100 |
| 2026-07-29 | 8.500 | 8.600 | 7.920 | 8.270 | 8.270 | 17,875,188 |
| 2026-07-28 | 7.710 | 9.290 | 7.710 | 8.800 | 8.800 | 20,933,287 |
| 2026-07-27 | 7.470 | 7.780 | 7.350 | 7.740 | 7.740 | 4,022,700 |
| 2026-07-24 | 7.390 | 7.590 | 7.330 | 7.510 | 7.510 | 4,155,490 |
Page 1 of 5 · 243 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.