Zhejiang Yingfeng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.160 | 5.560 | 4.950 | 5.440 | 5.368 | 10,891,747 |
| 2024-10-28 | 4.900 | 5.310 | 4.890 | 5.160 | 5.092 | 10,621,401 |
| 2024-10-25 | 4.780 | 4.930 | 4.780 | 4.900 | 4.835 | 6,117,500 |
| 2024-10-24 | 4.730 | 4.800 | 4.710 | 4.780 | 4.717 | 4,056,700 |
| 2024-10-23 | 4.730 | 4.780 | 4.710 | 4.760 | 4.697 | 4,602,609 |
| 2024-10-22 | 4.680 | 4.740 | 4.670 | 4.740 | 4.677 | 3,891,700 |
| 2024-10-21 | 4.680 | 4.740 | 4.630 | 4.690 | 4.628 | 4,371,958 |
| 2024-10-18 | 4.630 | 4.740 | 4.600 | 4.700 | 4.638 | 3,496,422 |
| 2024-10-17 | 4.710 | 4.800 | 4.620 | 4.630 | 4.569 | 2,774,658 |
| 2024-10-16 | 4.610 | 4.820 | 4.560 | 4.700 | 4.638 | 3,662,300 |
| 2024-10-15 | 4.650 | 4.730 | 4.610 | 4.620 | 4.559 | 4,065,600 |
| 2024-10-14 | 4.510 | 4.700 | 4.510 | 4.670 | 4.608 | 4,416,554 |
| 2024-10-11 | 4.600 | 4.660 | 4.460 | 4.530 | 4.470 | 6,119,400 |
| 2024-10-10 | 4.750 | 4.860 | 4.580 | 4.670 | 4.608 | 7,610,300 |
| 2024-10-09 | 5.120 | 5.130 | 4.680 | 4.740 | 4.677 | 8,760,301 |
| 2024-10-08 | 5.450 | 5.460 | 4.880 | 5.190 | 5.121 | 11,881,100 |
| 2024-09-30 | 4.740 | 4.970 | 4.550 | 4.960 | 4.894 | 10,809,700 |
| 2024-09-27 | 4.450 | 4.540 | 4.380 | 4.520 | 4.460 | 3,566,100 |
| 2024-09-26 | 4.300 | 4.410 | 4.300 | 4.400 | 4.342 | 3,362,000 |
| 2024-09-25 | 4.310 | 4.400 | 4.310 | 4.330 | 4.273 | 3,783,400 |
| 2024-09-24 | 4.200 | 4.300 | 4.180 | 4.300 | 4.243 | 2,712,700 |
| 2024-09-23 | 4.180 | 4.320 | 4.150 | 4.200 | 4.144 | 2,134,422 |
| 2024-09-20 | 4.220 | 4.250 | 4.170 | 4.200 | 4.144 | 1,551,900 |
| 2024-09-19 | 4.080 | 4.240 | 4.080 | 4.220 | 4.164 | 2,137,400 |
| 2024-09-18 | 4.160 | 4.170 | 4.030 | 4.100 | 4.046 | 2,492,900 |
| 2024-09-13 | 4.180 | 4.220 | 4.150 | 4.150 | 4.095 | 1,813,500 |
| 2024-09-12 | 4.250 | 4.270 | 4.200 | 4.200 | 4.144 | 1,976,900 |
| 2024-09-11 | 4.260 | 4.280 | 4.220 | 4.240 | 4.184 | 2,032,400 |
| 2024-09-10 | 4.220 | 4.280 | 4.210 | 4.270 | 4.214 | 3,592,200 |
| 2024-09-09 | 4.290 | 4.300 | 4.180 | 4.230 | 4.174 | 4,184,100 |
| 2024-09-06 | 4.300 | 4.370 | 4.280 | 4.320 | 4.263 | 5,034,840 |
| 2024-09-05 | 4.240 | 4.340 | 4.230 | 4.310 | 4.253 | 3,242,442 |
| 2024-09-04 | 4.220 | 4.280 | 4.210 | 4.230 | 4.174 | 2,577,028 |
| 2024-09-03 | 4.210 | 4.260 | 4.180 | 4.250 | 4.194 | 2,768,300 |
| 2024-09-02 | 4.250 | 4.270 | 4.200 | 4.210 | 4.154 | 3,770,528 |
| 2024-08-30 | 4.240 | 4.310 | 4.160 | 4.260 | 4.204 | 7,966,139 |
| 2024-08-29 | 4.280 | 4.400 | 4.210 | 4.250 | 4.194 | 7,648,162 |
| 2024-08-28 | 4.100 | 4.530 | 4.090 | 4.260 | 4.204 | 12,080,057 |
| 2024-08-27 | 4.100 | 4.190 | 4.070 | 4.120 | 4.066 | 1,698,520 |
| 2024-08-26 | 4.040 | 4.150 | 4.020 | 4.130 | 4.075 | 1,624,320 |
| 2024-08-23 | 4.080 | 4.120 | 4.030 | 4.040 | 3.987 | 1,405,020 |
| 2024-08-22 | 4.030 | 4.130 | 4.020 | 4.080 | 4.026 | 1,256,300 |
| 2024-08-21 | 4.060 | 4.100 | 4.000 | 4.040 | 3.987 | 1,193,600 |
| 2024-08-20 | 4.180 | 4.200 | 4.070 | 4.080 | 4.026 | 1,193,500 |
| 2024-08-19 | 4.160 | 4.220 | 4.100 | 4.160 | 4.105 | 1,252,900 |
| 2024-08-16 | 4.220 | 4.280 | 4.140 | 4.160 | 4.105 | 1,241,020 |
| 2024-08-15 | 4.170 | 4.230 | 4.140 | 4.190 | 4.135 | 1,255,800 |
| 2024-08-14 | 4.190 | 4.220 | 4.150 | 4.160 | 4.105 | 975,400 |
| 2024-08-13 | 4.150 | 4.220 | 4.100 | 4.180 | 4.125 | 1,033,100 |
| 2024-08-12 | 4.180 | 4.210 | 4.150 | 4.180 | 4.125 | 1,216,200 |
| 2024-08-09 | 4.270 | 4.300 | 4.180 | 4.180 | 4.125 | 1,313,700 |
| 2024-08-08 | 4.200 | 4.260 | 4.190 | 4.260 | 4.204 | 1,619,020 |
| 2024-08-07 | 4.220 | 4.240 | 4.170 | 4.220 | 4.164 | 1,192,800 |
| 2024-08-06 | 4.140 | 4.210 | 4.100 | 4.210 | 4.154 | 1,435,800 |
| 2024-08-05 | 4.150 | 4.200 | 4.100 | 4.120 | 4.066 | 1,487,400 |
| 2024-08-02 | 4.160 | 4.230 | 4.150 | 4.150 | 4.095 | 1,828,300 |
| 2024-08-01 | 4.200 | 4.280 | 4.160 | 4.190 | 4.135 | 2,217,300 |
| 2024-07-31 | 4.090 | 4.210 | 4.070 | 4.180 | 4.125 | 1,926,000 |
| 2024-07-30 | 4.080 | 4.100 | 4.050 | 4.090 | 4.036 | 1,678,100 |
| 2024-07-29 | 4.080 | 4.110 | 4.010 | 4.080 | 4.026 | 1,438,200 |
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.