Zhejiang Yingfeng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.700	6.840	6.670	6.730	6.558	2,050,560
2022-08-03	6.490	6.700	6.480	6.630	6.461	2,370,800
2022-08-02	6.750	6.750	6.400	6.470	6.305	3,160,234
2022-08-01	6.720	6.850	6.660	6.790	6.617	1,864,600
2022-07-29	6.830	6.830	6.730	6.780	6.607	1,423,400
2022-07-28	6.820	6.880	6.730	6.800	6.627	1,851,700
2022-07-27	6.680	6.810	6.660	6.770	6.597	1,963,100
2022-07-26	6.720	6.750	6.630	6.690	6.520	2,094,568
2022-07-25	6.620	6.860	6.530	6.760	6.588	4,139,555
2022-07-22	6.600	6.650	6.500	6.570	6.403	1,366,947
2022-07-21	6.540	6.620	6.490	6.560	6.393	1,452,620
2022-07-20	6.590	6.590	6.490	6.540	6.373	1,110,400
2022-07-19	6.500	6.550	6.420	6.550	6.383	1,864,100
2022-07-18	6.280	6.530	6.240	6.470	6.305	3,240,000
2022-07-15	6.400	6.440	6.180	6.180	6.023	3,061,800
2022-07-14	6.600	6.620	6.420	6.450	6.286	4,113,700
2022-07-13	6.550	6.660	6.550	6.660	6.490	1,908,077
2022-07-12	6.640	6.730	6.550	6.550	6.383	2,218,900
2022-07-11	6.740	6.740	6.620	6.720	6.549	1,970,900
2022-07-08	6.790	6.840	6.710	6.750	6.578	2,047,662
2022-07-07	6.920	6.920	6.780	6.800	6.627	4,052,140
2022-07-06	6.830	7.020	6.700	6.950	6.773	5,701,625
2022-07-05	6.790	7.080	6.740	6.820	6.646	5,422,460
2022-07-04	6.790	6.800	6.670	6.780	6.607	2,410,401
2022-07-01	6.700	6.810	6.640	6.760	6.588	3,183,320
2022-06-30	6.700	6.800	6.670	6.690	6.520	2,926,346
2022-06-29	6.830	6.860	6.660	6.660	6.490	4,064,800
2022-06-28	6.750	6.890	6.660	6.800	6.627	7,224,463
2022-06-27	6.700	6.740	6.570	6.610	6.442	3,740,011
2022-06-24	6.540	6.560	6.480	6.560	6.393	1,874,500
2022-06-23	6.500	6.530	6.430	6.510	6.344	1,622,670
2022-06-22	6.570	6.570	6.450	6.470	6.305	1,757,900
2022-06-21	6.580	6.630	6.460	6.550	6.383	2,501,600
2022-06-20	6.540	6.580	6.480	6.550	6.383	1,666,395
2022-06-17	6.610	6.610	6.460	6.540	6.373	2,346,895
2022-06-16	6.530	6.630	6.500	6.610	6.442	2,656,735
2022-06-15	6.540	6.640	6.500	6.540	6.373	2,335,147
2022-06-14	6.590	6.590	6.350	6.520	6.354	2,283,600
2022-06-13	6.620	6.660	6.460	6.520	6.354	2,272,100
2022-06-10	6.520	6.600	6.460	6.570	6.403	1,554,100
2022-06-09	6.710	6.720	6.520	6.540	6.373	2,338,523
2022-06-08	6.700	6.730	6.570	6.680	6.510	2,175,200
2022-06-07	6.700	6.720	6.560	6.690	6.520	2,410,220
2022-06-06	6.610	6.740	6.570	6.710	6.539	2,954,574
2022-06-02	6.550	6.580	6.410	6.560	6.393	2,440,220
2022-06-01	6.570	6.640	6.490	6.540	6.373	2,122,700
2022-05-31	6.590	6.590	6.430	6.540	6.373	1,888,500
2022-05-30	6.520	6.540	6.430	6.520	6.354	1,502,946
2022-05-27	6.510	6.550	6.410	6.500	6.334	1,791,700
2022-05-26	6.490	6.560	6.360	6.530	6.364	2,413,222
2022-05-25	6.370	6.480	6.350	6.470	6.305	1,843,400
2022-05-24	6.650	6.690	6.320	6.350	6.188	3,249,600
2022-05-23	6.600	6.670	6.570	6.670	6.500	1,551,974
2022-05-20	6.600	6.650	6.560	6.620	6.451	2,129,500
2022-05-19	6.560	6.640	6.510	6.590	6.422	2,170,600
2022-05-18	6.450	6.740	6.420	6.680	6.510	3,548,100
2022-05-17	6.570	6.620	6.440	6.470	6.305	2,763,700
2022-05-16	6.640	6.650	6.450	6.620	6.451	2,226,000
2022-05-13	6.670	6.850	6.610	6.630	6.461	2,960,500
2022-05-12	6.500	6.700	6.410	6.680	6.510	3,759,052

← NewerPage 18 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.