Zhejiang Yingfeng Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.260	6.640	6.260	6.620	6.451	4,740,000
2024-01-24	6.140	6.410	6.040	6.260	6.100	4,750,300
2024-01-23	6.250	6.260	6.040	6.140	5.984	6,304,946
2024-01-22	7.030	7.030	6.370	6.450	6.286	4,065,600
2024-01-19	6.980	7.050	6.840	6.880	6.705	4,342,800
2024-01-18	7.010	7.050	6.730	6.880	6.705	4,376,100
2024-01-17	7.130	7.260	7.030	7.050	6.870	3,514,800
2024-01-16	7.260	7.280	7.030	7.140	6.958	2,860,000
2024-01-15	7.110	7.110	7.110	7.110	6.929	0
2024-01-12	7.160	7.270	7.100	7.110	6.929	3,009,000
2024-01-11	7.200	7.210	7.080	7.200	7.017	2,714,700
2024-01-10	7.240	7.290	7.140	7.170	6.987	2,960,300
2024-01-09	7.170	7.350	7.150	7.240	7.055	2,749,600
2024-01-08	7.200	7.330	7.180	7.200	7.017	3,156,200
2024-01-05	7.370	7.460	7.170	7.210	7.026	3,326,200
2024-01-04	7.270	7.400	7.200	7.390	7.202	3,193,100
2024-01-03	7.480	7.480	7.230	7.270	7.085	4,244,700
2024-01-02	7.160	7.420	7.150	7.400	7.211	4,320,200
2023-12-29	6.960	7.170	6.940	7.150	6.968	3,499,100
2023-12-28	7.110	7.110	6.890	6.960	6.783	4,245,800
2023-12-27	7.100	7.180	7.000	7.080	6.900	2,781,200
2023-12-26	7.250	7.250	7.080	7.100	6.919	3,191,300
2023-12-25	7.300	7.360	7.090	7.190	7.007	5,251,500
2023-12-22	7.480	7.530	7.310	7.350	7.163	6,305,700
2023-12-21	7.200	7.450	7.110	7.440	7.250	4,886,400
2023-12-20	7.260	7.330	7.210	7.250	7.065	2,758,000
2023-12-19	7.220	7.290	7.150	7.240	7.055	3,051,000
2023-12-18	7.300	7.390	7.220	7.270	7.085	3,356,719
2023-12-15	7.270	7.340	7.210	7.340	7.153	2,743,800
2023-12-14	7.320	7.380	7.260	7.270	7.085	2,902,222
2023-12-13	7.350	7.360	7.220	7.250	7.065	3,003,600
2023-12-12	7.270	7.270	7.150	7.240	7.055	3,043,200
2023-12-11	6.970	7.250	6.970	7.150	6.968	5,039,500
2023-12-08	7.300	7.300	7.040	7.040	6.861	5,073,300
2023-12-07	7.340	7.450	7.290	7.310	7.124	3,554,022
2023-12-06	7.250	7.360	7.160	7.330	7.143	4,168,300
2023-12-05	7.280	7.360	7.170	7.180	6.997	3,042,200
2023-12-04	7.270	7.340	7.170	7.270	7.085	4,376,522
2023-12-01	7.240	7.410	7.210	7.270	7.085	6,594,210
2023-11-30	7.240	7.260	7.150	7.240	7.055	2,679,022
2023-11-29	7.350	7.480	7.230	7.230	7.046	4,118,446
2023-11-28	7.230	7.440	7.200	7.360	7.172	4,470,300
2023-11-27	7.280	7.330	7.210	7.230	7.046	3,395,300
2023-11-24	7.360	7.400	7.270	7.290	7.104	2,512,322
2023-11-23	7.300	7.440	7.300	7.350	7.163	3,481,600
2023-11-22	7.350	7.450	7.310	7.350	7.163	4,486,400
2023-11-21	7.410	7.480	7.320	7.370	7.182	4,302,100
2023-11-20	7.500	7.500	7.220	7.390	7.202	6,983,100
2023-11-17	7.350	7.550	7.310	7.480	7.289	6,967,900
2023-11-16	7.250	7.440	7.240	7.350	7.163	5,489,800
2023-11-15	7.290	7.340	7.180	7.290	7.104	3,858,700
2023-11-14	7.270	7.300	7.150	7.270	7.085	4,453,900
2023-11-13	7.360	7.360	7.100	7.240	7.055	6,162,700
2023-11-10	7.170	7.280	7.150	7.210	7.026	4,080,975
2023-11-09	7.360	7.420	7.160	7.200	7.017	6,597,175
2023-11-08	7.310	7.500	7.290	7.360	7.172	7,395,300
2023-11-07	7.340	7.380	7.150	7.310	7.124	7,917,300
2023-11-06	7.300	7.500	7.200	7.320	7.133	10,134,875
2023-11-03	7.300	7.370	7.040	7.170	6.987	11,777,700
2023-11-02	7.190	7.600	7.190	7.380	7.192	14,557,300

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.