Zhejiang Yingfeng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.080 | 4.110 | 4.010 | 4.080 | 4.026 | 1,438,200 |
| 2024-07-26 | 4.100 | 4.130 | 4.050 | 4.070 | 4.016 | 1,359,100 |
| 2024-07-25 | 3.990 | 4.100 | 3.970 | 4.050 | 3.996 | 1,328,900 |
| 2024-07-24 | 4.080 | 4.090 | 4.010 | 4.030 | 3.977 | 1,188,600 |
| 2024-07-23 | 4.160 | 4.190 | 4.080 | 4.080 | 4.026 | 2,117,700 |
| 2024-07-22 | 4.170 | 4.200 | 4.080 | 4.130 | 4.075 | 3,293,000 |
| 2024-07-19 | 4.130 | 4.180 | 4.100 | 4.160 | 4.105 | 1,753,800 |
| 2024-07-18 | 4.160 | 4.210 | 4.070 | 4.140 | 4.085 | 1,819,440 |
| 2024-07-17 | 4.320 | 4.320 | 4.210 | 4.210 | 4.154 | 1,542,700 |
| 2024-07-16 | 4.310 | 4.330 | 4.230 | 4.280 | 4.223 | 2,984,200 |
| 2024-07-15 | 4.220 | 4.350 | 4.200 | 4.350 | 4.292 | 3,996,900 |
| 2024-07-12 | 4.170 | 4.270 | 4.160 | 4.250 | 4.194 | 3,751,220 |
| 2024-07-11 | 4.110 | 4.220 | 4.110 | 4.200 | 4.144 | 4,932,820 |
| 2024-07-10 | 4.300 | 4.320 | 4.030 | 4.040 | 3.987 | 6,451,900 |
| 2024-07-09 | 3.950 | 4.030 | 3.860 | 4.020 | 3.967 | 1,411,220 |
| 2024-07-08 | 4.070 | 4.090 | 3.940 | 3.960 | 3.908 | 1,622,000 |
| 2024-07-05 | 3.990 | 3.990 | 3.990 | 3.990 | 3.937 | 0 |
| 2024-07-04 | 4.110 | 4.130 | 3.970 | 3.990 | 3.937 | 2,013,920 |
| 2024-07-03 | 4.170 | 4.190 | 4.080 | 4.110 | 4.056 | 1,053,100 |
| 2024-07-02 | 4.090 | 4.190 | 4.090 | 4.150 | 4.095 | 1,572,500 |
| 2024-07-01 | 4.060 | 4.150 | 4.000 | 4.110 | 4.056 | 1,366,400 |
| 2024-06-28 | 4.090 | 4.160 | 4.020 | 4.070 | 4.016 | 1,223,000 |
| 2024-06-27 | 4.170 | 4.250 | 4.080 | 4.120 | 4.066 | 1,347,900 |
| 2024-06-26 | 4.000 | 4.220 | 4.000 | 4.210 | 4.154 | 1,993,800 |
| 2024-06-25 | 4.030 | 4.120 | 3.980 | 4.070 | 4.016 | 1,766,700 |
| 2024-06-24 | 4.130 | 4.170 | 3.990 | 4.000 | 3.947 | 2,889,700 |
| 2024-06-21 | 4.200 | 4.230 | 4.140 | 4.200 | 4.144 | 949,600 |
| 2024-06-20 | 4.300 | 4.320 | 4.170 | 4.210 | 4.154 | 1,865,400 |
| 2024-06-19 | 4.280 | 4.320 | 4.230 | 4.300 | 4.243 | 1,477,084 |
| 2024-06-18 | 4.280 | 4.310 | 4.240 | 4.280 | 4.223 | 2,621,084 |
| 2024-06-17 | 4.320 | 4.360 | 4.220 | 4.270 | 4.214 | 2,365,400 |
| 2024-06-14 | 4.360 | 4.390 | 4.320 | 4.370 | 4.312 | 1,664,600 |
| 2024-06-13 | 4.410 | 4.430 | 4.340 | 4.350 | 4.292 | 2,478,200 |
| 2024-06-12 | 4.300 | 4.410 | 4.270 | 4.400 | 4.342 | 2,527,179 |
| 2024-06-11 | 4.360 | 4.370 | 4.210 | 4.290 | 4.233 | 2,903,100 |
| 2024-06-07 | 4.210 | 4.400 | 4.200 | 4.370 | 4.312 | 3,553,500 |
| 2024-06-06 | 4.450 | 4.460 | 4.130 | 4.200 | 4.144 | 3,624,200 |
| 2024-06-05 | 4.580 | 4.580 | 4.400 | 4.420 | 4.362 | 2,790,500 |
| 2024-06-04 | 4.600 | 4.660 | 4.480 | 4.550 | 4.490 | 2,790,200 |
| 2024-06-03 | 4.800 | 4.810 | 4.580 | 4.650 | 4.589 | 3,964,000 |
| 2024-05-31 | 4.770 | 4.800 | 4.710 | 4.770 | 4.707 | 1,335,200 |
| 2024-05-30 | 4.780 | 4.820 | 4.690 | 4.710 | 4.648 | 1,842,900 |
| 2024-05-29 | 4.780 | 4.880 | 4.750 | 4.830 | 4.707 | 1,481,800 |
| 2024-05-28 | 4.870 | 4.900 | 4.790 | 4.810 | 4.687 | 1,787,200 |
| 2024-05-27 | 4.970 | 4.980 | 4.790 | 4.860 | 4.736 | 1,923,300 |
| 2024-05-24 | 4.880 | 4.920 | 4.830 | 4.850 | 4.726 | 1,293,800 |
| 2024-05-23 | 4.980 | 4.990 | 4.840 | 4.860 | 4.736 | 2,831,300 |
| 2024-05-22 | 4.960 | 5.060 | 4.950 | 4.990 | 4.863 | 2,213,000 |
| 2024-05-21 | 5.100 | 5.100 | 4.940 | 4.960 | 4.834 | 2,931,800 |
| 2024-05-20 | 5.160 | 5.190 | 5.080 | 5.090 | 4.960 | 2,777,000 |
| 2024-05-17 | 5.110 | 5.160 | 5.070 | 5.130 | 4.999 | 2,550,300 |
| 2024-05-16 | 5.020 | 5.130 | 5.020 | 5.110 | 4.980 | 2,764,500 |
| 2024-05-15 | 5.060 | 5.160 | 5.000 | 5.050 | 4.921 | 3,256,900 |
| 2024-05-14 | 4.890 | 5.060 | 4.890 | 5.060 | 4.931 | 3,530,300 |
| 2024-05-13 | 4.950 | 4.980 | 4.850 | 4.900 | 4.775 | 3,846,400 |
| 2024-05-10 | 5.110 | 5.140 | 5.020 | 5.040 | 4.912 | 3,773,873 |
| 2024-05-09 | 5.050 | 5.130 | 5.030 | 5.090 | 4.960 | 4,040,000 |
| 2024-05-08 | 5.170 | 5.200 | 5.050 | 5.060 | 4.931 | 4,727,022 |
| 2024-05-07 | 5.300 | 5.300 | 5.090 | 5.200 | 5.067 | 9,666,400 |
| 2024-05-06 | 5.050 | 5.450 | 4.950 | 5.300 | 5.165 | 12,928,322 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.0600 CNY |
| 2025-06-17 | 0.0600 CNY |
| 2024-05-30 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.