Zhejiang Yingfeng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.470 | 5.520 | 5.420 | 5.490 | 5.417 | 2,117,100 |
| 2025-04-24 | 5.440 | 5.550 | 5.400 | 5.460 | 5.388 | 3,886,200 |
| 2025-04-23 | 5.460 | 5.490 | 5.380 | 5.450 | 5.378 | 3,459,300 |
| 2025-04-22 | 5.420 | 5.480 | 5.390 | 5.430 | 5.358 | 2,479,500 |
| 2025-04-21 | 5.340 | 5.420 | 5.260 | 5.400 | 5.329 | 2,941,200 |
| 2025-04-18 | 5.450 | 5.530 | 5.220 | 5.340 | 5.269 | 4,814,300 |
| 2025-04-17 | 5.350 | 5.570 | 5.330 | 5.490 | 5.417 | 6,125,400 |
| 2025-04-16 | 5.260 | 5.430 | 5.240 | 5.390 | 5.319 | 4,885,600 |
| 2025-04-15 | 5.210 | 5.370 | 5.150 | 5.320 | 5.250 | 5,860,314 |
| 2025-04-14 | 5.060 | 5.240 | 5.060 | 5.240 | 5.171 | 3,312,971 |
| 2025-04-11 | 4.850 | 5.090 | 4.850 | 5.060 | 4.993 | 5,316,100 |
| 2025-04-10 | 4.790 | 4.940 | 4.710 | 4.930 | 4.865 | 7,132,322 |
| 2025-04-09 | 4.570 | 4.700 | 4.260 | 4.640 | 4.579 | 7,165,900 |
| 2025-04-08 | 4.800 | 4.860 | 4.490 | 4.630 | 4.569 | 10,090,500 |
| 2025-04-07 | 5.180 | 5.180 | 4.920 | 4.920 | 4.855 | 4,170,100 |
| 2025-04-03 | 5.480 | 5.510 | 5.400 | 5.470 | 5.398 | 3,430,000 |
| 2025-04-02 | 5.420 | 5.540 | 5.380 | 5.500 | 5.427 | 3,056,400 |
| 2025-04-01 | 5.380 | 5.530 | 5.360 | 5.420 | 5.348 | 3,879,200 |
| 2025-03-31 | 5.400 | 5.450 | 5.260 | 5.350 | 5.279 | 4,090,900 |
| 2025-03-28 | 5.570 | 5.590 | 5.410 | 5.420 | 5.348 | 4,790,800 |
| 2025-03-27 | 5.570 | 5.830 | 5.510 | 5.570 | 5.496 | 7,624,700 |
| 2025-03-26 | 5.440 | 5.680 | 5.430 | 5.570 | 5.496 | 9,515,000 |
| 2025-03-25 | 5.530 | 5.550 | 5.380 | 5.450 | 5.378 | 8,755,400 |
| 2025-03-24 | 5.690 | 5.690 | 5.310 | 5.480 | 5.408 | 19,118,200 |
| 2025-03-21 | 6.260 | 6.260 | 5.890 | 5.900 | 5.822 | 28,841,322 |
| 2025-03-20 | 5.700 | 5.740 | 5.650 | 5.690 | 5.615 | 3,575,800 |
| 2025-03-19 | 5.800 | 5.800 | 5.660 | 5.720 | 5.644 | 3,147,000 |
| 2025-03-18 | 5.770 | 5.800 | 5.730 | 5.760 | 5.684 | 3,238,500 |
| 2025-03-17 | 5.810 | 5.810 | 5.700 | 5.790 | 5.713 | 5,052,065 |
| 2025-03-14 | 5.740 | 5.750 | 5.650 | 5.720 | 5.644 | 4,803,100 |
| 2025-03-13 | 5.630 | 5.790 | 5.530 | 5.740 | 5.664 | 7,338,200 |
| 2025-03-12 | 5.650 | 5.750 | 5.600 | 5.630 | 5.556 | 5,520,300 |
| 2025-03-11 | 5.520 | 5.650 | 5.460 | 5.640 | 5.565 | 5,779,700 |
| 2025-03-10 | 5.450 | 5.550 | 5.420 | 5.540 | 5.467 | 6,775,244 |
| 2025-03-07 | 5.590 | 5.650 | 5.380 | 5.420 | 5.348 | 7,705,900 |
| 2025-03-06 | 5.460 | 5.580 | 5.340 | 5.540 | 5.467 | 8,162,900 |
| 2025-03-05 | 5.360 | 5.470 | 5.250 | 5.460 | 5.388 | 6,726,629 |
| 2025-03-04 | 5.230 | 5.360 | 5.180 | 5.350 | 5.279 | 4,660,248 |
| 2025-03-03 | 5.210 | 5.300 | 5.180 | 5.230 | 5.161 | 3,984,900 |
| 2025-02-28 | 5.280 | 5.310 | 5.190 | 5.200 | 5.131 | 3,344,000 |
| 2025-02-27 | 5.290 | 5.330 | 5.200 | 5.310 | 5.240 | 4,577,130 |
| 2025-02-26 | 5.260 | 5.340 | 5.260 | 5.290 | 5.220 | 4,187,200 |
| 2025-02-25 | 5.320 | 5.340 | 5.240 | 5.260 | 5.190 | 3,662,100 |
| 2025-02-24 | 5.280 | 5.350 | 5.260 | 5.320 | 5.250 | 4,910,067 |
| 2025-02-21 | 5.290 | 5.300 | 5.150 | 5.280 | 5.210 | 5,781,231 |
| 2025-02-20 | 5.280 | 5.320 | 5.260 | 5.270 | 5.200 | 4,942,600 |
| 2025-02-19 | 5.240 | 5.300 | 5.220 | 5.290 | 5.220 | 4,998,930 |
| 2025-02-18 | 5.320 | 5.330 | 5.210 | 5.240 | 5.171 | 5,541,300 |
| 2025-02-17 | 5.230 | 5.320 | 5.200 | 5.310 | 5.240 | 6,413,794 |
| 2025-02-14 | 5.220 | 5.230 | 5.160 | 5.220 | 5.151 | 5,245,930 |
| 2025-02-13 | 5.310 | 5.320 | 5.200 | 5.200 | 5.131 | 7,490,800 |
| 2025-02-12 | 5.260 | 5.340 | 5.230 | 5.310 | 5.240 | 10,436,464 |
| 2025-02-11 | 5.400 | 5.450 | 5.260 | 5.260 | 5.190 | 14,977,329 |
| 2025-02-10 | 5.420 | 5.580 | 5.340 | 5.490 | 5.417 | 24,904,665 |
| 2025-02-07 | 6.160 | 6.180 | 5.620 | 5.680 | 5.605 | 31,172,800 |
| 2025-02-06 | 5.110 | 5.620 | 5.060 | 5.620 | 5.546 | 9,523,714 |
| 2025-02-05 | 5.180 | 5.250 | 5.050 | 5.110 | 5.042 | 3,159,219 |
| 2025-01-27 | 5.250 | 5.300 | 5.170 | 5.180 | 5.111 | 3,608,646 |
| 2025-01-24 | 5.130 | 5.480 | 5.100 | 5.310 | 5.240 | 6,863,409 |
| 2025-01-23 | 5.170 | 5.520 | 5.080 | 5.180 | 5.111 | 6,173,363 |
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.