Zhejiang Yingfeng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 10.200 | 10.800 | 9.690 | 9.720 | 9.670 | 17,225,700 |
| 2025-10-23 | 10.410 | 10.410 | 9.910 | 10.030 | 9.978 | 11,184,900 |
| 2025-10-22 | 10.180 | 10.940 | 10.110 | 10.330 | 10.276 | 15,012,500 |
| 2025-10-21 | 10.100 | 10.510 | 9.430 | 10.430 | 10.376 | 20,252,080 |
| 2025-10-20 | 10.000 | 10.440 | 9.910 | 10.260 | 10.207 | 17,621,500 |
| 2025-10-17 | 11.130 | 11.240 | 10.360 | 10.360 | 10.306 | 21,375,500 |
| 2025-10-16 | 10.880 | 11.790 | 10.730 | 11.510 | 11.450 | 33,219,780 |
| 2025-10-15 | 11.090 | 11.820 | 10.660 | 11.040 | 10.983 | 37,930,378 |
| 2025-10-14 | 9.740 | 10.780 | 9.640 | 10.780 | 10.724 | 22,603,300 |
| 2025-10-13 | 9.530 | 10.110 | 9.520 | 9.800 | 9.749 | 16,542,836 |
| 2025-10-10 | 10.100 | 10.680 | 9.980 | 10.420 | 10.366 | 27,093,013 |
| 2025-10-09 | 10.000 | 10.200 | 9.710 | 9.980 | 9.928 | 15,339,835 |
| 2025-09-30 | 10.200 | 10.280 | 9.850 | 10.100 | 10.048 | 22,137,677 |
| 2025-09-29 | 9.710 | 10.750 | 9.710 | 10.440 | 10.386 | 32,866,600 |
| 2025-09-26 | 9.790 | 10.330 | 9.400 | 9.990 | 9.938 | 31,535,995 |
| 2025-09-25 | 10.200 | 10.920 | 9.640 | 9.890 | 9.839 | 44,089,054 |
| 2025-09-24 | 9.600 | 10.510 | 9.500 | 10.510 | 10.455 | 30,209,565 |
| 2025-09-23 | 8.680 | 9.550 | 8.500 | 9.550 | 9.500 | 27,408,292 |
| 2025-09-22 | 8.610 | 8.950 | 8.580 | 8.680 | 8.635 | 14,745,029 |
| 2025-09-19 | 8.510 | 8.800 | 8.450 | 8.560 | 8.516 | 12,230,900 |
| 2025-09-18 | 8.900 | 9.010 | 8.470 | 8.600 | 8.555 | 18,957,218 |
| 2025-09-17 | 9.280 | 9.280 | 8.720 | 9.020 | 8.973 | 24,535,595 |
| 2025-09-16 | 8.980 | 9.520 | 8.900 | 9.390 | 9.341 | 28,770,900 |
| 2025-09-15 | 8.890 | 9.550 | 8.600 | 9.240 | 9.192 | 36,896,352 |
| 2025-09-12 | 8.630 | 9.170 | 8.470 | 8.680 | 8.635 | 23,012,470 |
| 2025-09-11 | 8.530 | 8.750 | 8.270 | 8.560 | 8.516 | 21,683,185 |
| 2025-09-10 | 8.350 | 8.890 | 8.340 | 8.630 | 8.585 | 23,022,003 |
| 2025-09-09 | 8.610 | 8.660 | 8.210 | 8.280 | 8.237 | 28,530,800 |
| 2025-09-08 | 7.740 | 8.450 | 7.720 | 8.450 | 8.406 | 24,802,300 |
| 2025-09-05 | 7.380 | 7.740 | 7.160 | 7.680 | 7.640 | 24,707,410 |
| 2025-09-04 | 7.650 | 7.870 | 7.510 | 7.540 | 7.501 | 33,114,300 |
| 2025-09-03 | 9.060 | 9.060 | 8.000 | 8.340 | 8.297 | 47,833,988 |
| 2025-09-02 | 7.480 | 8.240 | 7.240 | 8.240 | 8.197 | 16,077,600 |
| 2025-09-01 | 7.480 | 7.570 | 7.360 | 7.490 | 7.451 | 6,846,618 |
| 2025-08-29 | 7.510 | 7.700 | 7.470 | 7.510 | 7.471 | 7,831,600 |
| 2025-08-28 | 7.430 | 7.580 | 7.180 | 7.540 | 7.501 | 10,061,100 |
| 2025-08-27 | 7.700 | 7.760 | 7.450 | 7.450 | 7.411 | 11,124,200 |
| 2025-08-26 | 7.800 | 7.830 | 7.650 | 7.730 | 7.690 | 8,541,300 |
| 2025-08-25 | 7.880 | 7.880 | 7.730 | 7.750 | 7.710 | 12,511,300 |
| 2025-08-22 | 8.000 | 8.130 | 7.710 | 7.750 | 7.710 | 17,026,700 |
| 2025-08-21 | 7.680 | 8.320 | 7.610 | 8.000 | 7.959 | 24,607,400 |
| 2025-08-20 | 7.460 | 7.690 | 7.400 | 7.680 | 7.640 | 11,291,600 |
| 2025-08-19 | 7.290 | 7.520 | 7.290 | 7.520 | 7.481 | 11,450,100 |
| 2025-08-18 | 7.390 | 7.390 | 7.310 | 7.330 | 7.292 | 7,748,900 |
| 2025-08-15 | 7.210 | 7.350 | 7.190 | 7.310 | 7.272 | 9,614,825 |
| 2025-08-14 | 7.440 | 7.510 | 7.220 | 7.230 | 7.193 | 14,869,700 |
| 2025-08-13 | 7.700 | 7.730 | 7.460 | 7.500 | 7.461 | 19,316,100 |
| 2025-08-12 | 7.660 | 7.920 | 7.580 | 7.740 | 7.700 | 28,402,666 |
| 2025-08-11 | 8.950 | 8.950 | 7.560 | 8.130 | 8.088 | 49,493,541 |
| 2025-08-08 | 7.430 | 8.140 | 7.360 | 8.140 | 8.098 | 18,282,400 |
| 2025-08-07 | 7.510 | 7.520 | 7.360 | 7.400 | 7.362 | 7,943,200 |
| 2025-08-06 | 7.370 | 7.550 | 7.250 | 7.510 | 7.471 | 11,898,200 |
| 2025-08-05 | 7.210 | 7.380 | 7.200 | 7.360 | 7.322 | 9,501,600 |
| 2025-08-04 | 7.100 | 7.220 | 6.990 | 7.220 | 7.183 | 7,141,500 |
| 2025-08-01 | 6.990 | 7.190 | 6.990 | 7.090 | 7.053 | 7,180,100 |
| 2025-07-31 | 7.010 | 7.120 | 6.940 | 7.040 | 7.004 | 8,512,500 |
| 2025-07-30 | 6.970 | 7.010 | 6.910 | 6.990 | 6.954 | 5,777,500 |
| 2025-07-29 | 7.100 | 7.100 | 6.920 | 6.960 | 6.924 | 5,699,600 |
| 2025-07-28 | 7.140 | 7.140 | 7.020 | 7.090 | 7.053 | 5,308,400 |
| 2025-07-25 | 6.990 | 7.150 | 6.940 | 7.080 | 7.043 | 6,969,300 |
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.