Zhejiang Yingfeng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.930 | 6.990 | 6.910 | 6.980 | 6.944 | 4,631,100 |
| 2025-07-23 | 6.920 | 6.990 | 6.890 | 6.930 | 6.894 | 4,291,000 |
| 2025-07-22 | 7.090 | 7.090 | 6.910 | 6.950 | 6.914 | 6,619,700 |
| 2025-07-21 | 7.050 | 7.140 | 7.010 | 7.070 | 7.033 | 5,928,100 |
| 2025-07-18 | 7.070 | 7.080 | 6.960 | 7.000 | 6.964 | 4,777,900 |
| 2025-07-17 | 7.050 | 7.080 | 6.960 | 7.020 | 6.984 | 5,411,100 |
| 2025-07-16 | 6.940 | 7.070 | 6.900 | 7.040 | 7.004 | 7,459,110 |
| 2025-07-15 | 7.080 | 7.130 | 6.810 | 6.910 | 6.874 | 10,529,399 |
| 2025-07-14 | 7.000 | 7.150 | 6.940 | 7.120 | 7.083 | 10,392,300 |
| 2025-07-11 | 7.610 | 7.630 | 7.150 | 7.200 | 7.163 | 16,853,200 |
| 2025-07-10 | 7.460 | 7.930 | 7.410 | 7.510 | 7.471 | 23,270,600 |
| 2025-07-09 | 7.440 | 7.440 | 7.340 | 7.390 | 7.352 | 5,872,600 |
| 2025-07-08 | 7.400 | 7.460 | 7.330 | 7.390 | 7.352 | 6,637,400 |
| 2025-07-07 | 7.140 | 7.390 | 7.100 | 7.390 | 7.352 | 9,660,000 |
| 2025-07-04 | 7.270 | 7.360 | 7.180 | 7.210 | 7.173 | 6,637,100 |
| 2025-07-03 | 7.310 | 7.470 | 7.240 | 7.310 | 7.272 | 10,591,193 |
| 2025-07-02 | 7.260 | 7.330 | 7.210 | 7.310 | 7.272 | 5,767,400 |
| 2025-07-01 | 7.290 | 7.360 | 7.180 | 7.290 | 7.252 | 6,514,900 |
| 2025-06-30 | 7.240 | 7.290 | 7.160 | 7.290 | 7.252 | 5,302,000 |
| 2025-06-27 | 7.150 | 7.200 | 7.120 | 7.190 | 7.153 | 5,980,110 |
| 2025-06-26 | 7.140 | 7.270 | 7.080 | 7.110 | 7.073 | 7,414,300 |
| 2025-06-25 | 7.200 | 7.300 | 7.120 | 7.180 | 7.143 | 8,110,600 |
| 2025-06-24 | 7.150 | 7.260 | 7.110 | 7.220 | 7.183 | 7,495,200 |
| 2025-06-23 | 6.940 | 7.150 | 6.920 | 7.140 | 7.103 | 5,884,900 |
| 2025-06-20 | 7.030 | 7.110 | 6.950 | 7.000 | 6.964 | 4,945,000 |
| 2025-06-19 | 7.130 | 7.190 | 7.000 | 7.050 | 7.013 | 8,269,300 |
| 2025-06-18 | 7.200 | 7.280 | 7.100 | 7.170 | 7.133 | 8,473,100 |
| 2025-06-17 | 7.350 | 7.490 | 7.190 | 7.240 | 7.202 | 11,993,100 |
| 2025-06-16 | 7.200 | 7.490 | 7.180 | 7.420 | 7.322 | 16,700,700 |
| 2025-06-13 | 7.910 | 7.910 | 7.190 | 7.210 | 7.115 | 26,582,700 |
| 2025-06-12 | 8.320 | 8.320 | 7.880 | 7.950 | 7.845 | 25,177,300 |
| 2025-06-11 | 7.920 | 8.520 | 7.800 | 8.340 | 8.230 | 42,524,693 |
| 2025-06-10 | 7.860 | 7.980 | 7.680 | 7.910 | 7.805 | 16,340,300 |
| 2025-06-09 | 7.820 | 7.930 | 7.800 | 7.900 | 7.795 | 12,777,300 |
| 2025-06-06 | 7.860 | 7.860 | 7.620 | 7.800 | 7.697 | 13,612,900 |
| 2025-06-05 | 7.970 | 8.010 | 7.710 | 7.780 | 7.677 | 15,678,200 |
| 2025-06-04 | 7.800 | 7.900 | 7.740 | 7.880 | 7.776 | 13,073,600 |
| 2025-06-03 | 7.730 | 7.890 | 7.730 | 7.800 | 7.697 | 13,850,400 |
| 2025-05-30 | 8.080 | 8.110 | 7.690 | 7.760 | 7.657 | 22,680,000 |
| 2025-05-29 | 8.070 | 8.260 | 7.940 | 8.150 | 8.042 | 24,370,300 |
| 2025-05-28 | 8.650 | 8.710 | 8.090 | 8.140 | 8.032 | 34,149,285 |
| 2025-05-27 | 9.040 | 9.200 | 8.580 | 8.790 | 8.674 | 37,813,441 |
| 2025-05-26 | 9.790 | 10.100 | 9.010 | 9.350 | 9.226 | 39,575,031 |
| 2025-05-23 | 9.780 | 10.190 | 9.330 | 9.600 | 9.473 | 45,489,567 |
| 2025-05-22 | 10.050 | 10.500 | 9.710 | 9.720 | 9.591 | 50,189,344 |
| 2025-05-21 | 10.250 | 11.600 | 9.940 | 10.790 | 10.647 | 65,081,243 |
| 2025-05-20 | 9.470 | 10.750 | 8.790 | 10.750 | 10.608 | 67,990,102 |
| 2025-05-19 | 8.240 | 9.770 | 8.240 | 9.770 | 9.641 | 58,945,529 |
| 2025-05-16 | 9.250 | 10.210 | 8.380 | 8.880 | 8.763 | 62,062,597 |
| 2025-05-15 | 8.170 | 9.310 | 8.170 | 9.310 | 9.187 | 49,341,047 |
| 2025-05-14 | 7.690 | 8.460 | 7.060 | 8.460 | 8.348 | 53,787,536 |
| 2025-05-13 | 7.690 | 7.690 | 7.690 | 7.690 | 7.588 | 5,504,000 |
| 2025-05-12 | 6.970 | 6.990 | 6.940 | 6.990 | 6.898 | 21,531,799 |
| 2025-05-09 | 5.780 | 6.350 | 5.730 | 6.350 | 6.266 | 17,205,300 |
| 2025-05-08 | 5.580 | 6.110 | 5.470 | 5.770 | 5.694 | 19,759,800 |
| 2025-05-07 | 5.500 | 5.620 | 5.480 | 5.550 | 5.477 | 4,836,700 |
| 2025-05-06 | 5.350 | 5.480 | 5.280 | 5.480 | 5.408 | 5,601,900 |
| 2025-04-30 | 5.400 | 5.420 | 5.210 | 5.280 | 5.210 | 4,920,500 |
| 2025-04-29 | 5.360 | 5.440 | 5.310 | 5.410 | 5.338 | 2,944,700 |
| 2025-04-28 | 5.460 | 5.540 | 5.250 | 5.370 | 5.299 | 3,808,200 |
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.