Zhejiang Yingfeng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.710	5.750	5.650	5.730	5.584	1,835,091
2023-05-04	5.590	5.730	5.590	5.710	5.564	2,158,846
2023-04-28	5.530	5.630	5.470	5.610	5.467	2,346,300
2023-04-27	5.530	5.580	5.480	5.520	5.379	1,895,700
2023-04-26	5.350	5.570	5.350	5.570	5.428	1,695,098
2023-04-25	5.560	5.570	5.350	5.410	5.272	2,632,009
2023-04-24	5.730	5.730	5.500	5.560	5.418	3,426,282
2023-04-21	5.790	5.810	5.670	5.730	5.584	2,486,146
2023-04-20	5.840	5.870	5.770	5.810	5.662	2,058,514
2023-04-19	5.950	5.970	5.820	5.820	5.672	1,987,500
2023-04-18	5.880	6.000	5.790	5.960	5.808	3,558,962
2023-04-17	5.860	5.900	5.780	5.890	5.740	1,889,600
2023-04-14	5.890	5.900	5.820	5.860	5.711	1,650,100
2023-04-13	5.980	5.980	5.850	5.880	5.730	2,452,600
2023-04-12	6.110	6.150	5.920	5.950	5.798	6,106,691
2023-04-11	6.020	6.160	6.020	6.100	5.945	3,371,000
2023-04-10	6.120	6.140	6.040	6.090	5.935	2,820,500
2023-04-07	5.980	6.170	5.970	6.140	5.984	3,281,900
2023-04-06	5.950	6.020	5.930	5.980	5.828	1,629,400
2023-04-04	6.080	6.080	5.940	5.940	5.789	1,968,900
2023-04-03	6.080	6.100	6.030	6.060	5.906	1,174,700
2023-03-31	6.010	6.120	6.000	6.100	5.945	1,229,500
2023-03-30	6.140	6.140	5.990	6.020	5.867	1,425,400
2023-03-29	6.130	6.160	6.060	6.090	5.935	1,328,100
2023-03-28	6.220	6.220	6.070	6.120	5.964	1,038,300
2023-03-27	6.260	6.270	6.140	6.170	6.013	1,522,900
2023-03-24	6.270	6.300	6.200	6.250	6.091	1,331,900
2023-03-23	6.300	6.300	6.200	6.270	6.110	1,282,746
2023-03-22	6.220	6.340	6.220	6.300	6.139	1,448,946
2023-03-21	6.120	6.240	6.090	6.220	6.061	1,428,800
2023-03-20	6.030	6.160	6.030	6.130	5.974	1,828,200
2023-03-17	6.140	6.220	6.090	6.110	5.954	1,606,100
2023-03-16	6.310	6.310	6.110	6.140	5.984	2,519,000
2023-03-15	6.140	6.260	6.120	6.240	6.081	1,898,200
2023-03-14	6.220	6.240	6.060	6.090	5.935	1,992,200
2023-03-13	6.440	6.440	5.920	6.240	6.081	4,320,591
2023-03-10	6.470	6.470	6.380	6.380	6.217	1,362,300
2023-03-09	6.490	6.520	6.410	6.470	6.305	1,591,600
2023-03-08	6.380	6.500	6.310	6.460	6.295	1,479,300
2023-03-07	6.540	6.540	6.340	6.360	6.198	1,874,000
2023-03-06	6.510	6.600	6.510	6.530	6.364	2,045,600
2023-03-03	6.590	6.600	6.480	6.520	6.354	1,392,000
2023-03-02	6.540	6.640	6.540	6.610	6.442	1,772,700
2023-03-01	6.590	6.590	6.480	6.560	6.393	1,939,300
2023-02-28	6.430	6.580	6.430	6.570	6.403	2,475,900
2023-02-27	6.430	6.490	6.350	6.400	6.237	1,722,722
2023-02-24	6.480	6.480	6.390	6.440	6.276	1,582,500
2023-02-23	6.460	6.550	6.400	6.450	6.286	2,157,400
2023-02-22	6.430	6.470	6.370	6.460	6.295	1,964,892
2023-02-21	6.390	6.480	6.380	6.440	6.276	2,642,300
2023-02-20	6.430	6.460	6.320	6.440	6.276	1,833,591
2023-02-17	6.410	6.580	6.360	6.390	6.227	2,605,200
2023-02-16	6.650	6.650	6.340	6.400	6.237	4,154,900
2023-02-15	6.710	6.740	6.560	6.590	6.422	4,388,291
2023-02-14	6.770	6.770	6.650	6.700	6.529	4,952,390
2023-02-13	6.610	6.710	6.580	6.660	6.490	5,059,991
2023-02-10	6.840	6.840	6.530	6.600	6.432	5,791,600
2023-02-09	6.600	6.810	6.580	6.680	6.510	6,123,900
2023-02-08	6.730	6.770	6.590	6.640	6.471	4,353,500
2023-02-07	6.590	6.740	6.520	6.700	6.529	6,183,000

← NewerPage 15 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.