Zhejiang Yingfeng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.010 | 5.150 | 4.940 | 5.100 | 5.033 | 2,642,900 |
| 2025-01-21 | 5.070 | 5.090 | 4.960 | 5.070 | 5.003 | 2,896,400 |
| 2025-01-20 | 4.840 | 5.070 | 4.810 | 5.070 | 5.003 | 4,353,100 |
| 2025-01-17 | 4.890 | 4.900 | 4.800 | 4.820 | 4.756 | 2,602,800 |
| 2025-01-16 | 4.880 | 4.960 | 4.850 | 4.890 | 4.825 | 2,302,800 |
| 2025-01-15 | 4.830 | 4.930 | 4.830 | 4.880 | 4.815 | 2,738,099 |
| 2025-01-14 | 4.650 | 4.850 | 4.610 | 4.840 | 4.776 | 3,602,245 |
| 2025-01-13 | 4.570 | 4.670 | 4.450 | 4.610 | 4.549 | 2,894,200 |
| 2025-01-10 | 4.730 | 4.780 | 4.560 | 4.570 | 4.510 | 2,348,600 |
| 2025-01-09 | 4.710 | 4.780 | 4.700 | 4.750 | 4.687 | 2,317,500 |
| 2025-01-08 | 4.720 | 4.780 | 4.600 | 4.750 | 4.687 | 2,454,318 |
| 2025-01-07 | 4.680 | 4.750 | 4.640 | 4.740 | 4.677 | 1,935,018 |
| 2025-01-06 | 4.690 | 4.770 | 4.490 | 4.680 | 4.618 | 2,783,318 |
| 2025-01-03 | 4.930 | 4.970 | 4.680 | 4.710 | 4.648 | 3,038,046 |
| 2025-01-02 | 4.900 | 5.070 | 4.860 | 4.930 | 4.865 | 3,172,083 |
| 2024-12-31 | 4.990 | 5.080 | 4.900 | 4.920 | 4.855 | 2,997,371 |
| 2024-12-30 | 5.100 | 5.100 | 4.870 | 5.000 | 4.934 | 3,223,834 |
| 2024-12-27 | 4.970 | 5.120 | 4.940 | 5.070 | 5.003 | 3,745,400 |
| 2024-12-26 | 4.860 | 5.010 | 4.860 | 4.950 | 4.885 | 2,968,814 |
| 2024-12-25 | 5.060 | 5.090 | 4.800 | 4.870 | 4.806 | 5,917,586 |
| 2024-12-24 | 5.230 | 5.260 | 5.040 | 5.110 | 5.042 | 5,635,100 |
| 2024-12-23 | 5.670 | 5.670 | 5.150 | 5.200 | 5.131 | 9,118,800 |
| 2024-12-20 | 5.560 | 5.760 | 5.520 | 5.670 | 5.595 | 9,654,900 |
| 2024-12-19 | 5.520 | 5.600 | 5.390 | 5.590 | 5.516 | 6,454,500 |
| 2024-12-18 | 5.500 | 5.620 | 5.310 | 5.510 | 5.437 | 7,382,400 |
| 2024-12-17 | 6.000 | 6.010 | 5.500 | 5.530 | 5.457 | 9,179,200 |
| 2024-12-16 | 6.000 | 6.070 | 5.880 | 5.910 | 5.832 | 9,862,094 |
| 2024-12-13 | 6.020 | 6.130 | 5.930 | 5.970 | 5.891 | 16,937,100 |
| 2024-12-12 | 6.250 | 6.470 | 5.980 | 6.050 | 5.970 | 31,241,773 |
| 2024-12-11 | 5.460 | 6.000 | 5.420 | 6.000 | 5.921 | 25,618,238 |
| 2024-12-10 | 5.650 | 5.650 | 5.430 | 5.450 | 5.378 | 5,704,900 |
| 2024-12-09 | 5.560 | 5.570 | 5.420 | 5.550 | 5.477 | 5,195,100 |
| 2024-12-06 | 5.400 | 5.530 | 5.380 | 5.520 | 5.447 | 4,619,300 |
| 2024-12-05 | 5.330 | 5.440 | 5.330 | 5.410 | 5.338 | 4,046,400 |
| 2024-12-04 | 5.530 | 5.530 | 5.310 | 5.370 | 5.299 | 5,645,100 |
| 2024-12-03 | 5.530 | 5.600 | 5.450 | 5.550 | 5.477 | 7,568,700 |
| 2024-12-02 | 5.410 | 5.600 | 5.400 | 5.520 | 5.447 | 12,398,709 |
| 2024-11-29 | 5.440 | 5.650 | 5.400 | 5.470 | 5.398 | 15,844,400 |
| 2024-11-28 | 5.300 | 5.650 | 5.290 | 5.460 | 5.388 | 18,528,009 |
| 2024-11-27 | 5.230 | 5.440 | 5.060 | 5.340 | 5.269 | 5,038,800 |
| 2024-11-26 | 5.230 | 5.290 | 5.220 | 5.250 | 5.181 | 3,682,200 |
| 2024-11-25 | 5.060 | 5.310 | 5.060 | 5.240 | 5.171 | 4,417,000 |
| 2024-11-22 | 5.290 | 5.300 | 5.070 | 5.070 | 5.003 | 3,573,000 |
| 2024-11-21 | 5.300 | 5.310 | 5.220 | 5.250 | 5.181 | 2,852,000 |
| 2024-11-20 | 5.190 | 5.310 | 5.180 | 5.270 | 5.200 | 2,825,300 |
| 2024-11-19 | 5.160 | 5.190 | 5.060 | 5.190 | 5.121 | 3,692,709 |
| 2024-11-18 | 5.290 | 5.350 | 5.100 | 5.160 | 5.092 | 5,021,600 |
| 2024-11-15 | 5.410 | 5.450 | 5.240 | 5.270 | 5.200 | 4,090,400 |
| 2024-11-14 | 5.560 | 5.570 | 5.350 | 5.440 | 5.368 | 4,969,693 |
| 2024-11-13 | 5.490 | 5.640 | 5.450 | 5.560 | 5.486 | 6,055,093 |
| 2024-11-12 | 5.620 | 5.790 | 5.430 | 5.540 | 5.467 | 12,394,140 |
| 2024-11-11 | 5.380 | 5.660 | 5.300 | 5.610 | 5.536 | 12,958,946 |
| 2024-11-08 | 5.380 | 5.630 | 5.300 | 5.390 | 5.319 | 11,533,958 |
| 2024-11-07 | 5.290 | 5.370 | 5.260 | 5.350 | 5.279 | 6,125,865 |
| 2024-11-06 | 5.360 | 5.440 | 5.260 | 5.320 | 5.250 | 7,753,400 |
| 2024-11-05 | 5.350 | 5.600 | 5.250 | 5.400 | 5.329 | 19,859,749 |
| 2024-11-04 | 5.110 | 5.420 | 4.960 | 5.420 | 5.348 | 12,196,686 |
| 2024-11-01 | 5.270 | 5.350 | 5.090 | 5.100 | 5.033 | 9,032,767 |
| 2024-10-31 | 5.190 | 5.440 | 5.130 | 5.340 | 5.269 | 14,952,187 |
| 2024-10-30 | 5.390 | 5.420 | 5.030 | 5.420 | 5.348 | 14,168,658 |
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.