Zhejiang Yingfeng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.370	7.370	7.170	7.210	7.026	7,625,500
2023-10-31	7.360	7.460	7.230	7.270	7.085	8,533,000
2023-10-30	7.430	7.560	7.240	7.310	7.124	17,084,400
2023-10-27	7.170	7.900	7.170	7.470	7.280	30,231,822
2023-10-26	7.110	7.450	7.080	7.180	6.997	18,995,258
2023-10-25	6.830	7.280	6.720	7.120	6.939	29,869,376
2023-10-24	6.290	6.850	6.200	6.850	6.675	14,000,640
2023-10-23	6.580	6.660	6.150	6.230	6.071	19,011,798
2023-10-20	6.770	6.770	6.500	6.580	6.412	21,086,896
2023-10-19	7.010	7.240	7.010	7.010	6.831	25,384,407
2023-10-18	7.500	7.880	7.280	7.790	7.591	42,928,837
2023-10-17	6.510	7.160	6.490	7.160	6.978	9,878,438
2023-10-16	6.350	6.570	6.330	6.510	6.344	3,206,900
2023-10-13	6.490	6.520	6.340	6.350	6.188	1,508,000
2023-10-12	6.390	6.520	6.350	6.510	6.344	1,694,300
2023-10-11	6.480	6.520	6.350	6.380	6.217	1,667,700
2023-10-10	6.610	6.630	6.470	6.500	6.334	2,016,100
2023-10-09	6.610	6.690	6.530	6.590	6.422	2,854,526
2023-09-28	6.590	6.650	6.520	6.610	6.442	1,762,700
2023-09-27	6.530	6.580	6.440	6.560	6.393	1,514,900
2023-09-26	6.490	6.600	6.420	6.510	6.344	1,826,000
2023-09-25	6.560	6.640	6.460	6.470	6.305	1,452,300
2023-09-22	6.420	6.550	6.370	6.540	6.373	1,784,000
2023-09-21	6.500	6.540	6.370	6.420	6.256	1,784,500
2023-09-20	6.470	6.570	6.440	6.480	6.315	1,541,700
2023-09-19	6.580	6.620	6.460	6.490	6.325	1,363,700
2023-09-18	6.440	6.600	6.370	6.580	6.412	2,015,700
2023-09-15	6.360	6.470	6.300	6.430	6.266	1,321,900
2023-09-14	6.450	6.500	6.310	6.360	6.198	1,303,400
2023-09-13	6.580	6.580	6.410	6.450	6.286	1,781,600
2023-09-12	6.610	6.610	6.520	6.540	6.373	1,861,300
2023-09-11	6.500	6.610	6.430	6.610	6.442	2,372,700
2023-09-08	6.520	6.550	6.470	6.500	6.334	1,912,400
2023-09-07	6.450	6.550	6.440	6.480	6.315	1,827,622
2023-09-06	6.460	6.510	6.430	6.490	6.325	1,617,800
2023-09-05	6.530	6.540	6.410	6.490	6.325	2,482,300
2023-09-04	6.440	6.540	6.400	6.540	6.373	2,883,300
2023-09-01	6.370	6.450	6.290	6.440	6.276	3,112,200
2023-08-31	6.400	6.450	6.330	6.370	6.208	2,731,100
2023-08-30	6.390	6.450	6.360	6.360	6.198	3,535,398
2023-08-29	6.420	6.470	6.360	6.400	6.237	5,490,300
2023-08-28	6.380	6.650	6.300	6.450	6.286	8,073,500
2023-08-25	6.230	6.330	6.100	6.150	5.993	2,352,500
2023-08-24	6.250	6.310	6.110	6.220	6.061	3,124,100
2023-08-23	6.350	6.360	6.170	6.240	6.081	2,415,800
2023-08-22	6.450	6.590	6.210	6.370	6.208	3,954,800
2023-08-21	6.300	6.480	6.280	6.450	6.286	2,973,322
2023-08-18	6.310	6.400	6.300	6.300	6.139	1,681,600
2023-08-17	6.250	6.350	6.180	6.350	6.188	1,873,822
2023-08-16	6.320	6.330	6.220	6.260	6.100	1,625,900
2023-08-15	6.220	6.350	6.180	6.320	6.159	1,941,600
2023-08-14	6.140	6.270	6.050	6.200	6.042	1,797,600
2023-08-11	6.200	6.260	6.160	6.160	6.003	1,670,500
2023-08-10	6.080	6.230	6.080	6.180	6.023	1,734,000
2023-08-09	6.210	6.210	6.080	6.110	5.954	1,458,200
2023-08-08	6.160	6.200	6.100	6.190	6.032	1,763,700
2023-08-07	6.270	6.270	6.130	6.170	6.013	2,373,600
2023-08-04	6.340	6.380	6.220	6.230	6.071	1,813,200
2023-08-03	6.390	6.430	6.320	6.340	6.178	1,588,600
2023-08-02	6.420	6.470	6.390	6.430	6.266	1,415,500

← NewerPage 13 of 21 · 1,212 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.