Zhejiang Yingfeng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.220 | 7.300 | 7.220 | 7.250 | 7.065 | 1,127,359 |
| 2021-11-08 | 7.130 | 7.320 | 7.110 | 7.270 | 7.085 | 1,566,791 |
| 2021-11-05 | 7.170 | 7.210 | 7.120 | 7.140 | 6.958 | 1,223,100 |
| 2021-11-04 | 7.120 | 7.210 | 7.070 | 7.180 | 6.997 | 1,389,100 |
| 2021-11-03 | 7.070 | 7.130 | 7.050 | 7.100 | 6.919 | 959,000 |
| 2021-11-02 | 7.280 | 7.280 | 7.010 | 7.080 | 6.900 | 1,638,300 |
| 2021-11-01 | 7.270 | 7.300 | 7.200 | 7.250 | 7.065 | 1,261,200 |
| 2021-10-29 | 7.000 | 7.330 | 7.000 | 7.250 | 7.065 | 2,075,192 |
| 2021-10-28 | 7.200 | 7.220 | 6.980 | 7.030 | 6.851 | 1,368,311 |
| 2021-10-27 | 7.450 | 7.450 | 7.110 | 7.170 | 6.987 | 2,074,598 |
| 2021-10-26 | 7.490 | 7.620 | 7.420 | 7.450 | 7.260 | 1,198,438 |
| 2021-10-25 | 7.430 | 7.480 | 7.380 | 7.470 | 7.280 | 953,434 |
| 2021-10-22 | 7.530 | 7.530 | 7.430 | 7.430 | 7.241 | 1,012,400 |
| 2021-10-21 | 7.580 | 7.600 | 7.470 | 7.490 | 7.299 | 1,582,720 |
| 2021-10-20 | 7.720 | 7.780 | 7.560 | 7.580 | 7.387 | 1,534,700 |
| 2021-10-19 | 7.820 | 7.830 | 7.710 | 7.720 | 7.523 | 1,276,992 |
| 2021-10-18 | 7.770 | 7.840 | 7.620 | 7.800 | 7.601 | 1,748,000 |
| 2021-10-15 | 7.840 | 7.920 | 7.710 | 7.720 | 7.523 | 1,760,500 |
| 2021-10-14 | 7.940 | 7.940 | 7.800 | 7.850 | 7.650 | 2,059,246 |
← NewerPage 21 of 21 · 1,219 trading days
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.