Zhejiang Yingfeng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.550	6.690	6.520	6.620	6.451	8,133,400
2023-02-03	6.550	6.630	6.510	6.570	6.403	5,946,700
2023-02-02	6.530	6.630	6.460	6.500	6.334	7,708,300
2023-02-01	6.240	6.630	6.200	6.590	6.422	6,991,500
2023-01-31	6.160	6.230	6.110	6.210	6.052	1,967,000
2023-01-30	6.140	6.180	6.130	6.170	6.013	1,719,100
2023-01-20	6.130	6.160	6.080	6.110	5.954	1,485,500
2023-01-19	5.970	6.160	5.960	6.130	5.974	3,097,900
2023-01-18	5.910	6.010	5.910	5.990	5.837	1,561,000
2023-01-17	5.980	6.010	5.900	5.910	5.759	1,151,600
2023-01-16	5.920	6.000	5.920	5.980	5.828	1,516,600
2023-01-13	5.880	5.920	5.850	5.920	5.769	1,330,600
2023-01-12	5.900	5.930	5.840	5.880	5.730	1,494,100
2023-01-11	5.990	6.000	5.870	5.890	5.740	2,437,500
2023-01-10	6.040	6.070	5.990	5.990	5.837	1,641,446
2023-01-09	6.030	6.070	6.030	6.070	5.915	1,727,000
2023-01-06	6.080	6.090	6.030	6.040	5.886	2,189,400
2023-01-05	6.080	6.090	6.030	6.060	5.906	2,341,516
2023-01-04	6.060	6.120	6.030	6.090	5.935	3,035,147
2023-01-03	6.030	6.070	5.970	6.070	5.915	2,734,100
2022-12-30	6.010	6.090	5.960	6.040	5.886	3,370,047
2022-12-29	6.170	6.220	6.040	6.040	5.886	3,669,691
2022-12-28	6.500	6.520	6.170	6.230	6.071	4,920,113
2022-12-27	6.380	6.630	6.160	6.410	6.247	7,785,738
2022-12-26	6.120	6.660	6.080	6.400	6.237	10,502,291
2022-12-23	6.210	6.280	5.950	6.050	5.896	6,129,600
2022-12-22	6.590	6.670	6.300	6.310	6.149	6,918,000
2022-12-21	6.490	6.700	6.420	6.590	6.422	10,613,700
2022-12-20	6.340	6.850	6.250	6.540	6.373	10,648,325
2022-12-19	6.360	6.410	6.180	6.240	6.081	1,564,100
2022-12-16	6.400	6.460	6.300	6.350	6.188	1,573,600
2022-12-15	6.560	6.700	6.340	6.440	6.276	3,289,600
2022-12-14	6.470	6.580	6.440	6.500	6.334	2,538,122
2022-12-13	6.390	6.500	6.330	6.480	6.315	2,514,900
2022-12-12	6.370	6.390	6.300	6.390	6.227	1,125,900
2022-12-09	6.410	6.420	6.320	6.370	6.208	1,192,400
2022-12-08	6.410	6.450	6.360	6.400	6.237	1,084,022
2022-12-07	6.360	6.450	6.330	6.450	6.286	1,728,466
2022-12-06	6.450	6.450	6.320	6.360	6.198	1,430,200
2022-12-05	6.420	6.550	6.400	6.450	6.286	2,827,828
2022-12-02	6.290	6.470	6.260	6.410	6.247	2,982,250
2022-12-01	6.270	6.300	6.240	6.290	6.130	1,340,222
2022-11-30	6.280	6.300	6.220	6.260	6.100	1,412,422
2022-11-29	6.130	6.280	6.130	6.260	6.100	1,546,300
2022-11-28	6.170	6.190	6.080	6.150	5.993	1,500,900
2022-11-25	6.260	6.290	6.180	6.200	6.042	2,208,500
2022-11-24	6.160	6.350	6.160	6.260	6.100	2,185,214
2022-11-23	6.180	6.250	6.100	6.160	6.003	1,645,036
2022-11-22	6.300	6.340	6.100	6.200	6.042	2,301,972
2022-11-21	6.240	6.330	6.200	6.310	6.149	1,379,200
2022-11-18	6.290	6.380	6.250	6.260	6.100	2,264,288
2022-11-17	6.270	6.280	6.210	6.260	6.100	994,388
2022-11-16	6.210	6.270	6.200	6.260	6.100	1,716,561
2022-11-15	6.190	6.220	6.170	6.210	6.052	1,166,400
2022-11-14	6.140	6.230	6.140	6.180	6.023	1,149,400
2022-11-11	6.190	6.240	6.170	6.180	6.023	1,443,814
2022-11-10	6.140	6.190	6.070	6.170	6.013	1,068,619
2022-11-09	6.100	6.240	6.080	6.150	5.993	1,854,321
2022-11-08	6.110	6.140	6.070	6.100	5.945	1,058,322
2022-11-07	6.060	6.140	6.050	6.100	5.945	1,515,900

← NewerPage 16 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.