Zhejiang Yingfeng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.020 | 5.050 | 4.880 | 4.950 | 4.824 | 4,074,622 |
| 2024-04-29 | 4.900 | 5.030 | 4.870 | 4.980 | 4.853 | 6,253,654 |
| 2024-04-26 | 4.900 | 4.980 | 4.720 | 4.900 | 4.775 | 9,322,347 |
| 2024-04-25 | 5.400 | 5.400 | 4.990 | 4.990 | 4.863 | 11,954,322 |
| 2024-04-24 | 5.310 | 5.540 | 5.270 | 5.540 | 5.399 | 8,093,900 |
| 2024-04-23 | 5.100 | 5.210 | 5.020 | 5.210 | 5.077 | 4,525,300 |
| 2024-04-22 | 5.010 | 5.170 | 4.870 | 5.100 | 4.970 | 4,853,860 |
| 2024-04-19 | 5.020 | 5.040 | 4.880 | 4.950 | 4.824 | 5,032,500 |
| 2024-04-18 | 4.780 | 5.100 | 4.780 | 5.000 | 4.873 | 8,355,509 |
| 2024-04-17 | 4.330 | 4.830 | 4.320 | 4.830 | 4.707 | 4,899,800 |
| 2024-04-16 | 4.720 | 4.780 | 4.390 | 4.390 | 4.278 | 7,730,900 |
| 2024-04-15 | 5.420 | 5.420 | 4.770 | 4.880 | 4.756 | 8,644,300 |
| 2024-04-12 | 5.220 | 5.380 | 5.220 | 5.300 | 5.165 | 3,496,100 |
| 2024-04-11 | 5.240 | 5.350 | 5.150 | 5.260 | 5.126 | 3,062,500 |
| 2024-04-10 | 5.430 | 5.430 | 5.200 | 5.260 | 5.126 | 4,384,500 |
| 2024-04-09 | 5.270 | 5.480 | 5.270 | 5.430 | 5.292 | 5,473,400 |
| 2024-04-08 | 5.580 | 5.630 | 5.290 | 5.320 | 5.184 | 7,491,000 |
| 2024-04-03 | 5.570 | 5.870 | 5.530 | 5.700 | 5.555 | 7,765,800 |
| 2024-04-02 | 5.500 | 5.820 | 5.460 | 5.650 | 5.506 | 8,911,800 |
| 2024-04-01 | 5.310 | 5.780 | 5.290 | 5.510 | 5.370 | 8,394,146 |
| 2024-03-29 | 5.190 | 5.270 | 5.150 | 5.270 | 5.136 | 1,712,200 |
| 2024-03-28 | 5.000 | 5.210 | 5.000 | 5.170 | 5.038 | 3,159,600 |
| 2024-03-27 | 5.190 | 5.220 | 5.100 | 5.100 | 4.970 | 3,085,900 |
| 2024-03-26 | 5.280 | 5.320 | 5.100 | 5.180 | 5.048 | 3,824,000 |
| 2024-03-25 | 5.400 | 5.410 | 5.230 | 5.240 | 5.106 | 4,560,622 |
| 2024-03-22 | 5.410 | 5.540 | 5.340 | 5.390 | 5.253 | 5,391,322 |
| 2024-03-21 | 5.370 | 5.400 | 5.290 | 5.380 | 5.243 | 4,292,022 |
| 2024-03-20 | 5.330 | 5.360 | 5.240 | 5.330 | 5.194 | 3,917,744 |
| 2024-03-19 | 5.400 | 5.430 | 5.250 | 5.310 | 5.175 | 5,836,500 |
| 2024-03-18 | 5.260 | 5.290 | 5.140 | 5.230 | 5.097 | 5,936,622 |
| 2024-03-15 | 5.150 | 5.220 | 5.060 | 5.210 | 5.077 | 4,124,600 |
| 2024-03-14 | 5.080 | 5.200 | 5.040 | 5.180 | 5.048 | 4,086,700 |
| 2024-03-13 | 5.100 | 5.130 | 4.960 | 5.060 | 4.931 | 3,117,122 |
| 2024-03-12 | 4.870 | 5.030 | 4.850 | 5.020 | 4.892 | 4,173,346 |
| 2024-03-11 | 4.840 | 4.870 | 4.760 | 4.870 | 4.746 | 2,979,700 |
| 2024-03-08 | 4.850 | 4.860 | 4.780 | 4.840 | 4.717 | 2,267,900 |
| 2024-03-07 | 4.820 | 4.900 | 4.750 | 4.820 | 4.697 | 3,205,100 |
| 2024-03-06 | 4.750 | 4.840 | 4.680 | 4.820 | 4.697 | 3,280,100 |
| 2024-03-05 | 4.840 | 4.860 | 4.670 | 4.700 | 4.580 | 3,713,300 |
| 2024-03-04 | 4.870 | 4.960 | 4.730 | 4.850 | 4.726 | 4,617,700 |
| 2024-03-01 | 4.830 | 4.930 | 4.750 | 4.850 | 4.726 | 5,137,200 |
| 2024-02-29 | 4.610 | 4.910 | 4.570 | 4.830 | 4.707 | 8,786,900 |
| 2024-02-28 | 5.390 | 5.470 | 4.760 | 4.760 | 4.639 | 10,743,600 |
| 2024-02-27 | 5.080 | 5.290 | 5.020 | 5.290 | 5.155 | 5,246,622 |
| 2024-02-26 | 4.920 | 5.200 | 4.900 | 5.080 | 4.951 | 8,772,500 |
| 2024-02-23 | 4.670 | 4.880 | 4.670 | 4.880 | 4.756 | 6,245,700 |
| 2024-02-22 | 4.500 | 4.660 | 4.480 | 4.650 | 4.532 | 5,839,200 |
| 2024-02-21 | 4.460 | 4.700 | 4.340 | 4.500 | 4.385 | 8,211,406 |
| 2024-02-20 | 4.380 | 4.480 | 4.250 | 4.380 | 4.268 | 10,850,100 |
| 2024-02-19 | 4.010 | 4.370 | 4.010 | 4.370 | 4.259 | 9,477,573 |
| 2024-02-08 | 3.550 | 4.010 | 3.400 | 3.970 | 3.869 | 15,548,000 |
| 2024-02-07 | 4.080 | 4.100 | 3.640 | 3.660 | 3.567 | 17,187,575 |
| 2024-02-06 | 4.100 | 4.230 | 4.030 | 4.040 | 3.937 | 11,276,075 |
| 2024-02-05 | 4.970 | 4.970 | 4.480 | 4.480 | 4.366 | 2,915,300 |
| 2024-02-02 | 5.310 | 5.490 | 4.830 | 4.980 | 4.853 | 6,132,100 |
| 2024-02-01 | 5.470 | 5.540 | 5.140 | 5.350 | 5.214 | 6,611,000 |
| 2024-01-31 | 6.030 | 6.100 | 5.530 | 5.580 | 5.438 | 4,988,900 |
| 2024-01-30 | 6.270 | 6.320 | 6.030 | 6.050 | 5.896 | 3,276,700 |
| 2024-01-29 | 6.730 | 6.730 | 6.290 | 6.300 | 6.139 | 3,954,800 |
| 2024-01-26 | 6.710 | 6.830 | 6.620 | 6.680 | 6.510 | 3,930,200 |
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.