Zhejiang Yingfeng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.270 | 9.290 | 9.100 | 9.200 | 9.152 | 6,207,200 |
| 2026-01-20 | 9.620 | 9.700 | 9.200 | 9.290 | 9.242 | 6,862,000 |
| 2026-01-19 | 9.710 | 9.930 | 9.620 | 9.660 | 9.610 | 5,300,200 |
| 2026-01-16 | 9.690 | 9.770 | 9.420 | 9.620 | 9.570 | 5,642,700 |
| 2026-01-15 | 9.710 | 9.780 | 9.380 | 9.500 | 9.451 | 8,284,315 |
| 2026-01-14 | 9.950 | 10.060 | 9.520 | 9.720 | 9.670 | 10,915,000 |
| 2026-01-13 | 10.330 | 10.390 | 9.950 | 9.970 | 9.918 | 9,857,900 |
| 2026-01-12 | 10.120 | 10.500 | 10.010 | 10.390 | 10.336 | 15,203,700 |
| 2026-01-09 | 9.710 | 10.180 | 9.710 | 10.120 | 10.068 | 12,374,600 |
| 2026-01-08 | 9.990 | 10.090 | 9.860 | 9.900 | 9.849 | 9,569,800 |
| 2026-01-07 | 9.580 | 10.550 | 9.580 | 10.100 | 10.048 | 15,924,415 |
| 2026-01-06 | 9.710 | 9.890 | 9.510 | 9.610 | 9.560 | 7,702,600 |
| 2026-01-05 | 9.680 | 9.830 | 9.530 | 9.710 | 9.660 | 6,663,200 |
| 2025-12-31 | 9.950 | 10.030 | 9.680 | 9.710 | 9.660 | 9,512,715 |
| 2025-12-30 | 9.800 | 10.200 | 9.590 | 10.070 | 10.018 | 17,267,350 |
| 2025-12-29 | 9.580 | 10.090 | 9.470 | 9.890 | 9.839 | 15,379,800 |
| 2025-12-26 | 9.600 | 9.900 | 9.530 | 9.580 | 9.530 | 11,737,400 |
| 2025-12-25 | 9.340 | 10.200 | 9.200 | 9.800 | 9.749 | 19,724,300 |
| 2025-12-24 | 9.430 | 9.430 | 9.240 | 9.340 | 9.292 | 6,532,900 |
| 2025-12-23 | 9.520 | 9.630 | 9.210 | 9.410 | 9.361 | 9,830,000 |
| 2025-12-22 | 9.880 | 9.900 | 9.530 | 9.660 | 9.610 | 9,544,000 |
| 2025-12-19 | 9.900 | 10.030 | 9.620 | 9.800 | 9.749 | 13,653,400 |
| 2025-12-18 | 9.820 | 10.090 | 9.510 | 9.760 | 9.709 | 14,531,600 |
| 2025-12-17 | 9.750 | 10.580 | 9.590 | 9.890 | 9.839 | 19,473,950 |
| 2025-12-16 | 9.670 | 10.160 | 9.480 | 10.030 | 9.978 | 23,829,665 |
| 2025-12-15 | 9.180 | 9.910 | 9.040 | 9.670 | 9.620 | 22,029,950 |
| 2025-12-12 | 9.580 | 10.200 | 9.130 | 9.800 | 9.749 | 31,705,400 |
| 2025-12-11 | 8.470 | 9.270 | 8.370 | 9.270 | 9.222 | 12,403,100 |
| 2025-12-10 | 8.500 | 8.540 | 8.390 | 8.430 | 8.386 | 3,088,800 |
| 2025-12-09 | 8.640 | 8.720 | 8.430 | 8.450 | 8.406 | 3,576,800 |
| 2025-12-08 | 8.710 | 8.750 | 8.590 | 8.630 | 8.585 | 3,193,400 |
| 2025-12-05 | 8.630 | 8.690 | 8.510 | 8.670 | 8.625 | 2,623,100 |
| 2025-12-04 | 8.650 | 8.850 | 8.510 | 8.630 | 8.585 | 3,956,700 |
| 2025-12-03 | 8.760 | 8.800 | 8.590 | 8.610 | 8.565 | 3,568,200 |
| 2025-12-02 | 8.890 | 8.890 | 8.730 | 8.760 | 8.715 | 2,614,400 |
| 2025-12-01 | 9.030 | 9.050 | 8.860 | 8.890 | 8.844 | 3,613,300 |
| 2025-11-28 | 8.780 | 9.150 | 8.650 | 9.030 | 8.983 | 6,438,300 |
| 2025-11-27 | 8.810 | 8.880 | 8.680 | 8.700 | 8.655 | 3,500,700 |
| 2025-11-26 | 8.840 | 8.950 | 8.750 | 8.770 | 8.725 | 3,934,500 |
| 2025-11-25 | 8.980 | 8.990 | 8.800 | 8.800 | 8.754 | 3,563,400 |
| 2025-11-24 | 8.900 | 9.040 | 8.700 | 8.860 | 8.814 | 4,433,600 |
| 2025-11-21 | 9.160 | 9.240 | 8.650 | 8.830 | 8.784 | 5,948,200 |
| 2025-11-20 | 9.250 | 9.290 | 9.010 | 9.160 | 9.113 | 4,547,000 |
| 2025-11-19 | 9.390 | 9.450 | 9.130 | 9.240 | 9.192 | 5,086,100 |
| 2025-11-18 | 9.390 | 9.660 | 9.270 | 9.460 | 9.411 | 7,151,800 |
| 2025-11-17 | 9.440 | 9.540 | 9.270 | 9.370 | 9.321 | 4,855,500 |
| 2025-11-14 | 9.470 | 9.770 | 9.360 | 9.440 | 9.391 | 6,944,400 |
| 2025-11-13 | 9.200 | 9.550 | 9.200 | 9.480 | 9.431 | 7,305,100 |
| 2025-11-12 | 9.380 | 9.490 | 9.180 | 9.300 | 9.252 | 7,029,200 |
| 2025-11-11 | 9.030 | 9.630 | 9.030 | 9.380 | 9.331 | 13,773,600 |
| 2025-11-10 | 8.980 | 9.070 | 8.900 | 8.990 | 8.943 | 4,556,600 |
| 2025-11-07 | 8.960 | 9.140 | 8.960 | 8.990 | 8.943 | 4,056,100 |
| 2025-11-06 | 9.200 | 9.250 | 9.020 | 9.060 | 9.013 | 4,795,500 |
| 2025-11-05 | 9.160 | 9.320 | 9.010 | 9.230 | 9.182 | 5,397,300 |
| 2025-11-04 | 9.280 | 9.330 | 9.140 | 9.200 | 9.152 | 5,100,300 |
| 2025-11-03 | 9.280 | 9.410 | 9.200 | 9.340 | 9.292 | 6,411,300 |
| 2025-10-31 | 8.980 | 9.350 | 8.980 | 9.300 | 9.252 | 11,283,700 |
| 2025-10-30 | 9.130 | 9.170 | 8.910 | 8.920 | 8.874 | 8,442,500 |
| 2025-10-29 | 9.130 | 9.190 | 9.020 | 9.130 | 9.083 | 7,100,500 |
| 2025-10-28 | 9.400 | 9.400 | 9.100 | 9.200 | 9.152 | 9,104,800 |
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.