Zhejiang Yingfeng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.410	6.460	6.390	6.430	6.266	1,608,300
2023-07-31	6.390	6.440	6.330	6.410	6.247	2,339,200
2023-07-28	6.370	6.450	6.330	6.400	6.237	2,088,046
2023-07-27	6.370	6.410	6.300	6.350	6.188	2,229,200
2023-07-26	6.270	6.370	6.250	6.370	6.208	2,320,900
2023-07-25	6.220	6.290	6.150	6.270	6.110	2,845,300
2023-07-24	6.210	6.270	6.150	6.190	6.032	2,114,900
2023-07-21	6.130	6.290	6.110	6.240	6.081	3,471,002
2023-07-20	6.170	6.220	6.090	6.140	5.984	3,322,200
2023-07-19	6.140	6.220	6.090	6.130	5.974	3,825,798
2023-07-18	6.010	6.100	5.960	6.070	5.915	2,557,868
2023-07-17	5.960	6.010	5.920	6.000	5.847	2,869,200
2023-07-14	5.970	6.010	5.870	5.980	5.828	4,681,791
2023-07-13	5.840	5.920	5.830	5.860	5.711	1,627,900
2023-07-12	5.900	5.930	5.820	5.860	5.711	1,550,200
2023-07-11	5.880	5.920	5.860	5.920	5.769	1,794,891
2023-07-10	5.990	5.990	5.860	5.890	5.740	2,262,500
2023-07-07	5.900	5.990	5.900	5.980	5.828	1,749,602
2023-07-06	5.930	5.950	5.900	5.930	5.779	1,622,643
2023-07-05	5.960	5.970	5.890	5.940	5.789	1,469,200
2023-07-04	5.950	5.990	5.910	5.940	5.789	1,882,100
2023-07-03	6.010	6.010	5.910	5.930	5.779	2,510,611
2023-06-30	5.870	6.040	5.870	5.960	5.808	5,131,009
2023-06-29	5.850	5.920	5.830	5.860	5.711	1,802,400
2023-06-28	5.870	5.870	5.790	5.830	5.681	1,401,000
2023-06-27	5.700	5.900	5.690	5.870	5.720	3,804,690
2023-06-26	5.630	5.760	5.630	5.690	5.545	2,866,600
2023-06-21	5.760	5.770	5.630	5.660	5.516	3,433,142
2023-06-20	6.050	6.200	5.470	5.850	5.701	9,893,246
2023-06-19	6.090	6.090	5.920	6.060	5.906	3,502,500
2023-06-16	5.900	6.140	5.900	6.100	5.945	3,508,471
2023-06-15	5.910	5.960	5.870	5.950	5.798	1,950,000
2023-06-14	5.870	5.920	5.800	5.910	5.759	2,127,000
2023-06-13	5.880	5.880	5.780	5.850	5.701	1,515,937
2023-06-12	5.630	5.870	5.610	5.830	5.681	3,891,091
2023-06-09	5.730	5.790	5.640	5.670	5.526	2,407,200
2023-06-08	5.690	5.800	5.650	5.690	5.545	2,230,200
2023-06-07	5.650	5.780	5.550	5.730	5.584	3,834,137
2023-06-06	5.950	6.090	5.610	5.630	5.487	7,858,243
2023-06-05	5.800	5.960	5.750	5.950	5.798	2,629,798
2023-06-02	5.790	5.820	5.720	5.800	5.652	1,766,400
2023-06-01	5.750	5.820	5.680	5.790	5.642	1,174,200
2023-05-31	5.840	5.850	5.750	5.760	5.613	1,062,600
2023-05-30	5.860	5.860	5.760	5.840	5.691	1,221,146
2023-05-29	5.960	5.960	5.830	5.860	5.711	1,854,846
2023-05-26	5.870	5.920	5.810	5.920	5.769	2,354,155
2023-05-25	5.780	5.840	5.740	5.840	5.691	1,701,800
2023-05-24	5.830	5.860	5.760	5.790	5.642	1,429,900
2023-05-23	5.830	5.880	5.790	5.820	5.672	1,493,200
2023-05-22	5.780	5.860	5.770	5.860	5.711	1,249,600
2023-05-19	5.800	5.860	5.740	5.820	5.672	1,290,500
2023-05-18	5.900	5.900	5.810	5.830	5.681	857,400
2023-05-17	5.750	5.860	5.690	5.850	5.701	1,668,998
2023-05-16	5.840	5.840	5.700	5.760	5.613	973,800
2023-05-15	5.850	5.890	5.730	5.820	5.672	1,772,100
2023-05-12	5.800	5.980	5.800	5.850	5.701	3,496,300
2023-05-11	5.690	5.830	5.660	5.820	5.672	2,160,909
2023-05-10	5.630	5.720	5.620	5.690	5.545	1,753,500
2023-05-09	5.740	5.740	5.620	5.630	5.487	1,645,600
2023-05-08	5.710	5.760	5.650	5.690	5.545	1,239,346

← NewerPage 14 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.