Zhejiang Yingfeng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.650	6.740	6.500	6.500	6.334	4,662,400
2022-05-10	6.350	6.600	6.350	6.590	6.422	4,199,700
2022-05-09	6.280	6.570	6.250	6.550	6.383	4,510,147
2022-05-06	6.340	6.650	6.210	6.290	6.130	5,800,000
2022-05-05	6.340	6.500	6.260	6.490	6.325	4,739,300
2022-04-29	6.070	6.400	6.070	6.270	6.110	7,612,800
2022-04-28	6.100	6.290	5.920	6.060	5.906	7,329,400
2022-04-27	6.000	6.420	5.970	6.230	6.071	11,770,422
2022-04-26	6.870	6.980	6.630	6.630	6.461	11,624,300
2022-04-25	7.910	8.260	7.180	7.370	7.182	22,612,544
2022-04-22	7.100	7.680	7.030	7.680	7.484	7,815,300
2022-04-21	6.820	7.220	6.770	6.980	6.802	6,478,246
2022-04-20	6.850	6.960	6.770	6.830	6.656	2,329,000
2022-04-19	6.710	6.830	6.690	6.790	6.617	1,613,600
2022-04-18	6.650	6.760	6.520	6.730	6.558	1,523,900
2022-04-15	6.800	6.810	6.630	6.660	6.490	2,233,638
2022-04-14	6.800	6.890	6.780	6.820	6.646	1,834,400
2022-04-13	6.880	6.890	6.720	6.800	6.627	1,430,377
2022-04-12	6.790	6.970	6.710	6.920	6.744	1,755,822
2022-04-11	7.000	7.000	6.760	6.780	6.607	2,359,600
2022-04-08	7.190	7.190	6.930	6.990	6.812	2,254,100
2022-04-07	7.270	7.280	7.080	7.090	6.909	1,873,698
2022-04-06	7.120	7.310	7.080	7.280	7.094	2,414,900
2022-04-01	7.190	7.190	7.030	7.130	6.948	1,971,522
2022-03-31	7.020	7.210	7.020	7.210	7.026	2,425,000
2022-03-30	7.090	7.100	7.000	7.100	6.919	1,872,200
2022-03-29	7.140	7.210	7.010	7.030	6.851	1,973,600
2022-03-28	7.220	7.270	7.040	7.170	6.987	2,472,477
2022-03-25	7.180	7.400	7.150	7.250	7.065	2,912,881
2022-03-24	7.240	7.240	7.100	7.140	6.958	2,021,047
2022-03-23	7.280	7.350	7.210	7.260	7.075	1,864,735
2022-03-22	7.270	7.350	7.170	7.290	7.104	1,893,946
2022-03-21	7.180	7.290	7.140	7.270	7.085	2,613,946
2022-03-18	7.020	7.220	6.980	7.180	6.997	3,011,500
2022-03-17	7.080	7.180	7.000	7.050	6.870	3,529,700
2022-03-16	6.790	7.020	6.750	6.990	6.812	5,017,200
2022-03-15	7.160	7.160	6.710	6.710	6.539	4,782,700
2022-03-14	7.410	7.440	7.150	7.150	6.968	3,524,000
2022-03-11	7.460	7.500	7.210	7.470	7.280	3,954,900
2022-03-10	7.500	7.580	7.420	7.460	7.270	3,690,687
2022-03-09	7.500	7.530	7.050	7.420	7.231	4,681,600
2022-03-08	7.720	7.760	7.420	7.450	7.260	4,489,200
2022-03-07	7.830	7.950	7.670	7.740	7.543	3,964,000
2022-03-04	8.050	8.090	7.780	7.850	7.650	5,025,000
2022-03-03	8.160	8.200	8.030	8.090	7.884	4,150,922
2022-03-02	8.150	8.220	8.110	8.150	7.942	3,269,000
2022-03-01	8.180	8.200	8.060	8.170	7.962	3,057,800
2022-02-28	8.260	8.310	7.980	8.120	7.913	4,658,900
2022-02-25	8.250	8.550	8.210	8.270	8.059	6,135,500
2022-02-24	8.580	8.580	8.070	8.230	8.020	9,808,830
2022-02-23	8.640	8.670	8.450	8.540	8.322	5,390,325
2022-02-22	8.720	8.760	8.500	8.620	8.400	8,258,900
2022-02-21	8.760	8.840	8.570	8.810	8.585	10,704,485
2022-02-18	8.500	8.930	8.370	8.780	8.556	15,058,100
2022-02-17	8.540	8.780	8.410	8.600	8.381	10,229,200
2022-02-16	8.600	8.600	8.440	8.580	8.361	8,076,655
2022-02-15	8.470	8.790	8.400	8.560	8.342	13,089,700
2022-02-14	8.030	8.730	8.010	8.600	8.381	17,512,987
2022-02-11	8.200	8.260	8.040	8.090	7.884	8,602,995
2022-02-10	8.450	8.490	8.100	8.240	8.030	9,883,928

← NewerPage 19 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.