Zhejiang Yingfeng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.160	8.260	8.000	8.200	7.991	16,532,490
2022-02-08	7.350	8.100	7.350	8.100	7.894	17,500,028
2022-02-07	7.430	7.780	7.190	7.360	7.172	9,705,593
2022-01-28	7.500	7.850	7.340	7.340	7.153	15,298,158
2022-01-27	8.880	8.890	8.150	8.150	7.942	15,990,050
2022-01-26	9.040	9.190	8.610	9.050	8.819	20,880,440
2022-01-25	8.950	9.860	8.560	9.320	9.082	35,333,623
2022-01-24	8.170	9.040	8.110	9.040	8.810	15,909,931
2022-01-21	8.470	8.670	8.060	8.220	8.011	16,328,496
2022-01-20	8.980	9.330	8.600	8.650	8.430	32,242,440
2022-01-19	7.940	8.720	7.930	8.720	8.498	9,904,464
2022-01-18	8.400	8.450	7.900	7.930	7.728	8,828,879
2022-01-17	8.340	8.490	8.100	8.420	8.205	7,141,965
2022-01-14	8.300	8.500	8.260	8.340	8.127	6,971,022
2022-01-13	8.230	8.400	8.230	8.330	8.118	5,693,169
2022-01-12	8.210	8.310	8.180	8.280	8.069	3,923,247
2022-01-11	8.320	8.350	8.160	8.210	8.001	3,404,500
2022-01-10	7.980	8.280	7.940	8.230	8.020	4,783,320
2022-01-07	8.290	8.310	8.010	8.030	7.825	4,735,568
2022-01-06	8.110	8.330	8.090	8.290	8.079	5,624,547
2022-01-05	8.150	8.270	8.060	8.180	7.972	5,569,300
2022-01-04	7.930	8.150	7.880	8.150	7.942	4,724,403
2021-12-31	7.940	7.970	7.840	7.900	7.699	2,153,346
2021-12-30	7.980	7.990	7.900	7.930	7.728	1,730,700
2021-12-29	7.920	7.960	7.810	7.960	7.757	1,984,900
2021-12-28	8.100	8.100	7.860	7.920	7.718	2,816,238
2021-12-27	8.100	8.170	7.910	8.000	7.796	3,964,600
2021-12-24	8.080	8.300	8.060	8.170	7.962	5,748,300
2021-12-23	8.290	8.330	8.080	8.080	7.874	4,905,500
2021-12-22	8.490	8.570	8.220	8.290	8.079	8,168,533
2021-12-21	7.880	8.470	7.870	8.310	8.098	11,602,325
2021-12-20	7.870	8.040	7.870	7.940	7.738	2,334,922
2021-12-17	8.080	8.100	7.920	7.920	7.718	2,511,000
2021-12-16	8.000	8.050	7.930	8.050	7.845	2,531,133
2021-12-15	8.100	8.130	7.930	7.990	7.786	3,213,500
2021-12-14	7.890	8.100	7.780	8.100	7.894	3,627,925
2021-12-13	8.000	8.030	7.880	7.890	7.689	4,031,842
2021-12-10	8.070	8.150	7.990	8.030	7.825	3,870,200
2021-12-09	8.040	8.140	7.920	8.070	7.864	4,487,382
2021-12-08	7.800	8.110	7.800	8.040	7.835	5,214,500
2021-12-07	7.800	7.930	7.750	7.830	7.630	3,663,600
2021-12-06	8.060	8.090	7.800	7.800	7.601	4,591,130
2021-12-03	8.100	8.140	7.930	8.000	7.796	5,020,000
2021-12-02	8.220	8.250	8.030	8.030	7.825	5,320,231
2021-12-01	8.200	8.330	8.060	8.260	8.049	7,388,600
2021-11-30	8.140	8.260	8.090	8.250	8.040	7,558,078
2021-11-29	8.050	8.300	8.010	8.150	7.942	8,924,447
2021-11-26	8.410	8.500	8.230	8.300	8.088	12,613,891
2021-11-25	8.400	8.880	8.320	8.680	8.459	29,575,898
2021-11-24	7.480	8.230	7.470	8.230	8.020	11,160,565
2021-11-23	7.450	7.510	7.440	7.480	7.289	1,169,346
2021-11-22	7.500	7.540	7.430	7.470	7.280	1,302,500
2021-11-19	7.460	7.510	7.330	7.470	7.280	2,048,822
2021-11-18	7.450	7.640	7.420	7.450	7.260	2,553,500
2021-11-17	7.400	7.510	7.380	7.470	7.280	1,955,130
2021-11-16	7.540	7.560	7.400	7.430	7.241	1,726,500
2021-11-15	7.360	7.550	7.330	7.550	7.358	2,899,546
2021-11-12	7.380	7.380	7.290	7.360	7.172	1,386,848
2021-11-11	7.280	7.430	7.220	7.380	7.192	2,266,646
2021-11-10	7.260	7.280	7.120	7.280	7.094	1,629,360

← NewerPage 20 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.