Zhejiang Yingfeng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.990	6.100	5.950	6.050	5.896	1,303,922
2022-11-03	6.010	6.020	5.940	5.990	5.837	960,696
2022-11-02	5.920	6.020	5.900	6.000	5.847	1,534,900
2022-11-01	5.880	5.940	5.830	5.930	5.779	1,356,300
2022-10-31	5.800	5.910	5.780	5.830	5.681	1,419,900
2022-10-28	6.080	6.080	5.800	5.820	5.672	2,119,147
2022-10-27	6.100	6.150	6.060	6.070	5.915	889,100
2022-10-26	6.040	6.170	6.000	6.130	5.974	2,033,800
2022-10-25	6.050	6.050	5.900	6.010	5.857	1,408,500
2022-10-24	6.180	6.190	5.950	6.050	5.896	1,247,000
2022-10-21	6.170	6.190	6.110	6.150	5.993	1,003,700
2022-10-20	6.160	6.210	6.120	6.150	5.993	1,090,702
2022-10-19	6.210	6.210	6.110	6.120	5.964	1,091,700
2022-10-18	6.210	6.230	6.160	6.190	6.032	1,358,388
2022-10-17	6.200	6.240	6.150	6.200	6.042	1,435,290
2022-10-14	6.120	6.220	6.110	6.200	6.042	1,656,742
2022-10-13	6.120	6.150	6.040	6.120	5.964	1,827,302
2022-10-12	6.040	6.080	5.950	6.080	5.925	832,000
2022-10-11	5.950	6.060	5.800	6.030	5.876	1,624,100
2022-10-10	6.130	6.130	5.920	5.950	5.798	1,428,198
2022-09-30	6.010	6.120	5.890	6.100	5.945	1,361,214
2022-09-29	6.080	6.160	6.060	6.070	5.915	1,455,900
2022-09-28	6.150	6.220	6.090	6.100	5.945	1,391,577
2022-09-27	6.030	6.180	6.030	6.160	6.003	1,484,100
2022-09-26	6.060	6.150	6.010	6.090	5.935	2,188,534
2022-09-23	6.190	6.200	6.060	6.090	5.935	1,297,100
2022-09-22	6.300	6.340	6.160	6.180	6.023	1,207,046
2022-09-21	6.260	6.300	6.130	6.280	6.120	1,305,146
2022-09-20	6.240	6.310	6.220	6.260	6.100	1,046,046
2022-09-19	6.280	6.280	6.060	6.220	6.061	1,817,000
2022-09-16	6.560	6.600	6.240	6.290	6.130	1,816,500
2022-09-15	6.660	6.760	6.480	6.550	6.383	2,118,305
2022-09-14	6.580	6.670	6.560	6.660	6.490	1,414,100
2022-09-13	6.600	6.680	6.530	6.640	6.471	2,107,800
2022-09-09	6.580	6.670	6.550	6.570	6.403	917,500
2022-09-08	6.660	6.680	6.570	6.590	6.422	1,208,800
2022-09-07	6.610	6.740	6.600	6.640	6.471	1,683,700
2022-09-06	6.580	6.660	6.560	6.650	6.481	1,661,600
2022-09-05	6.490	6.570	6.480	6.560	6.393	1,415,927
2022-09-02	6.450	6.510	6.400	6.480	6.315	1,415,085
2022-09-01	6.520	6.630	6.420	6.450	6.286	2,476,900
2022-08-31	6.720	6.720	6.500	6.520	6.354	1,516,800
2022-08-30	6.660	6.900	6.600	6.700	6.529	2,302,700
2022-08-29	6.500	6.670	6.350	6.660	6.490	1,962,200
2022-08-26	6.540	6.630	6.510	6.540	6.373	1,381,500
2022-08-25	6.710	6.720	6.530	6.610	6.442	1,492,246
2022-08-24	6.800	6.830	6.610	6.650	6.481	2,034,846
2022-08-23	6.750	6.790	6.710	6.790	6.617	1,351,020
2022-08-22	6.760	6.760	6.610	6.750	6.578	1,281,320
2022-08-19	6.750	6.820	6.700	6.700	6.529	1,608,800
2022-08-18	6.810	6.830	6.710	6.750	6.578	1,373,720
2022-08-17	6.840	6.850	6.770	6.810	6.636	1,994,600
2022-08-16	6.750	6.840	6.740	6.810	6.636	1,065,820
2022-08-15	6.800	6.850	6.720	6.770	6.597	1,628,500
2022-08-12	6.780	6.840	6.740	6.810	6.636	1,443,300
2022-08-11	6.780	6.830	6.770	6.800	6.627	1,682,400
2022-08-10	6.770	6.810	6.710	6.780	6.607	1,208,385
2022-08-09	6.830	6.830	6.720	6.770	6.597	1,002,863
2022-08-08	6.780	6.880	6.720	6.770	6.597	1,801,300
2022-08-05	6.730	6.820	6.650	6.780	6.607	1,817,000

← NewerPage 17 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.