Zhejiang Yingfeng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.140 | 8.200 | 7.870 | 7.930 | 7.930 | 2,846,900 |
| 2026-10-21 | 8.200 | 8.350 | 8.030 | 8.100 | 8.100 | 2,154,400 |
| 2026-10-20 | 8.040 | 8.240 | 7.920 | 8.200 | 8.200 | 2,482,400 |
| 2026-10-19 | 8.140 | 8.140 | 7.750 | 8.040 | 8.040 | 3,402,300 |
| 2026-10-16 | 8.250 | 8.270 | 8.010 | 8.100 | 8.100 | 3,111,800 |
| 2026-10-15 | 8.140 | 8.290 | 8.010 | 8.090 | 8.090 | 4,097,800 |
| 2026-10-14 | 8.850 | 8.860 | 8.360 | 8.370 | 8.370 | 4,228,822 |
| 2026-10-13 | 8.360 | 8.740 | 8.140 | 8.690 | 8.690 | 3,878,700 |
| 2026-10-12 | 8.610 | 8.680 | 8.360 | 8.560 | 8.560 | 4,985,300 |
| 2026-10-09 | 8.560 | 8.790 | 8.230 | 8.610 | 8.610 | 4,219,100 |
| 2026-10-08 | 8.830 | 8.850 | 8.490 | 8.560 | 8.560 | 3,084,900 |
| 2026-09-30 | 8.770 | 8.870 | 8.680 | 8.690 | 8.690 | 2,573,300 |
| 2026-09-29 | 8.650 | 8.840 | 8.580 | 8.760 | 8.760 | 3,074,200 |
| 2026-09-28 | 8.880 | 8.950 | 8.660 | 8.690 | 8.690 | 3,763,500 |
| 2026-09-24 | 8.710 | 8.990 | 8.710 | 8.830 | 8.830 | 3,309,700 |
| 2026-09-23 | 9.070 | 9.070 | 8.710 | 8.770 | 8.770 | 4,388,000 |
| 2026-09-22 | 9.070 | 9.170 | 8.800 | 9.010 | 9.010 | 4,542,500 |
Page 1 of 1 · 17 trading days
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.