Zhejiang Yingfeng Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.680	8.680	7.930	8.170	8.170	7,050,100
2026-07-21	8.320	8.370	7.600	8.070	8.070	8,596,500
2026-07-20	9.040	9.220	8.200	8.320	8.320	8,693,010
2026-07-17	9.670	9.970	9.030	9.040	9.040	5,608,400
2026-07-16	10.030	10.340	9.700	9.930	9.930	6,765,200
2026-07-15	9.780	10.190	9.580	10.130	10.130	6,483,700
2026-07-14	9.690	9.910	9.560	9.780	9.780	3,330,000
2026-07-13	9.890	10.040	9.550	9.680	9.680	5,302,400
2026-07-10	9.780	10.290	9.370	10.000	10.000	8,098,600
2026-07-09	9.960	10.590	9.450	9.610	9.610	8,325,756
2026-07-08	10.600	10.950	10.180	10.310	10.310	7,142,700
2026-07-07	11.200	11.340	10.630	10.820	10.820	6,470,527
2026-07-06	11.200	11.520	10.740	11.070	11.070	10,791,000
2026-07-03	11.020	11.500	10.560	10.980	10.980	12,606,400
2026-07-02	10.020	11.140	10.010	11.140	11.140	7,047,804
2026-07-01	10.200	10.490	10.000	10.130	10.130	5,620,597
2026-06-30	10.330	10.420	10.120	10.200	10.200	4,221,800
2026-06-29	10.660	10.850	10.120	10.330	10.330	7,270,400
2026-06-26	11.100	11.190	10.660	10.700	10.700	6,988,200
2026-06-25	10.710	11.260	10.710	11.150	11.150	8,381,400
2026-06-24	11.480	11.720	10.650	10.850	10.850	14,744,362
2026-06-23	11.030	12.230	10.850	11.550	11.550	21,315,062
2026-06-22	11.520	11.670	10.770	11.120	11.120	10,390,662
2026-06-18	11.450	11.600	10.900	11.520	11.520	10,484,800
2026-06-17	11.990	12.010	11.000	11.520	11.520	9,626,700
2026-06-16	11.800	12.350	11.550	11.680	11.680	7,587,600
2026-06-15	11.490	11.810	11.020	11.650	11.650	7,327,100
2026-06-12	11.060	11.300	10.830	11.260	11.260	5,703,900
2026-06-11	10.870	11.060	10.670	11.050	11.050	5,306,022
2026-06-10	10.950	11.190	10.660	10.880	10.880	5,646,110
2026-06-09	11.270	11.400	10.730	10.860	10.860	7,268,700
2026-06-08	11.300	11.510	11.010	11.230	11.230	6,900,400
2026-06-05	11.710	11.880	11.330	11.560	11.500	7,184,024
2026-06-04	11.700	12.180	11.440	11.700	11.639	10,220,600
2026-06-03	12.110	12.170	11.510	11.800	11.739	14,062,329
2026-06-02	12.240	12.900	11.890	12.020	11.958	20,100,200
2026-06-01	14.450	14.600	12.960	12.960	12.893	9,876,000
2026-05-29	14.860	15.100	14.310	14.400	14.325	16,935,700
2026-05-28	15.000	15.380	14.400	14.870	14.793	24,878,410
2026-05-27	13.310	14.820	13.310	14.820	14.743	19,691,300
2026-05-26	13.570	13.900	13.210	13.470	13.400	13,312,200
2026-05-25	13.460	13.600	13.030	13.480	13.410	9,786,000
2026-05-22	13.410	13.740	13.200	13.460	13.390	13,391,200
2026-05-21	12.920	14.200	12.920	13.410	13.340	24,563,300
2026-05-20	12.360	13.180	12.360	12.910	12.843	12,407,500
2026-05-19	12.980	12.990	12.500	12.580	12.515	8,600,600
2026-05-18	12.700	12.930	12.370	12.850	12.783	7,660,300
2026-05-15	12.210	12.980	12.200	12.870	12.803	16,513,900
2026-05-14	12.700	13.180	12.400	12.530	12.465	13,566,600
2026-05-13	13.110	13.790	12.300	12.710	12.644	28,002,515
2026-05-12	12.620	14.170	12.620	13.650	13.579	29,379,875
2026-05-11	13.510	13.510	12.280	13.120	13.052	33,831,500
2026-05-08	12.240	13.640	12.120	13.640	13.569	20,116,682
2026-05-07	11.900	12.500	11.560	12.400	12.336	14,432,600
2026-05-06	11.230	12.230	11.230	11.900	11.838	10,540,827
2026-04-30	11.220	11.350	11.090	11.210	11.152	3,893,700
2026-04-29	11.330	11.850	11.020	11.310	11.251	8,194,000
2026-04-28	11.170	11.400	10.950	11.220	11.162	4,133,500
2026-04-27	11.080	11.380	10.880	11.300	11.241	6,394,100
2026-04-24	11.210	11.550	11.110	11.290	11.231	5,266,491

← NewerPage 2 of 5 · 244 trading daysOlder →

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.