Zhejiang Yingfeng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.180	11.580	11.100	11.350	11.291	8,312,000
2026-04-22	10.850	11.260	10.850	11.180	11.122	7,974,000
2026-04-21	10.960	11.230	10.880	10.920	10.863	5,055,400
2026-04-20	11.000	11.160	10.840	10.980	10.923	7,647,700
2026-04-17	11.510	11.580	10.950	11.050	10.993	12,823,100
2026-04-16	11.120	11.480	10.740	11.280	11.222	17,621,309
2026-04-15	10.300	10.980	10.300	10.950	10.893	11,112,300
2026-04-14	10.620	10.780	10.080	10.380	10.326	11,716,200
2026-04-13	10.750	10.850	10.350	10.500	10.446	5,301,800
2026-04-10	10.680	10.790	10.330	10.650	10.595	8,958,400
2026-04-09	10.060	10.690	10.040	10.500	10.446	10,693,300
2026-04-08	9.990	10.220	9.850	10.140	10.087	6,430,400
2026-04-07	10.140	10.370	9.860	9.970	9.918	7,856,205
2026-04-03	10.600	10.600	10.030	10.250	10.197	11,450,730
2026-04-02	10.090	10.770	9.990	10.650	10.595	14,954,225
2026-04-01	9.750	10.100	9.580	10.070	10.018	7,574,901
2026-03-31	9.440	9.800	9.380	9.560	9.510	6,397,104
2026-03-30	9.170	9.800	9.040	9.430	9.381	9,961,205
2026-03-27	8.550	9.270	8.550	9.200	9.152	6,254,101
2026-03-26	9.040	9.070	8.620	8.750	8.705	4,189,400
2026-03-25	8.540	9.110	8.540	8.970	8.923	7,203,100
2026-03-24	8.180	8.550	8.170	8.550	8.506	6,585,100
2026-03-23	8.520	8.610	7.910	7.990	7.949	7,515,300
2026-03-20	9.010	9.110	8.600	8.610	8.565	4,144,000
2026-03-19	9.050	9.110	8.910	8.940	8.894	3,070,300
2026-03-18	9.000	9.240	8.950	9.140	9.093	3,083,500
2026-03-17	9.270	9.330	9.020	9.040	8.993	2,820,500
2026-03-16	9.380	9.580	9.100	9.230	9.182	4,440,800
2026-03-13	9.790	9.790	9.420	9.450	9.401	3,879,600
2026-03-12	9.930	10.010	9.570	9.600	9.550	3,399,500
2026-03-11	10.280	10.340	9.870	9.900	9.849	6,129,400
2026-03-10	10.200	10.290	9.950	10.280	10.227	4,899,300
2026-03-09	10.000	10.130	9.820	10.030	9.978	5,347,000
2026-03-06	9.760	9.970	9.760	9.940	9.888	2,520,300
2026-03-05	10.010	10.020	9.710	9.780	9.729	3,120,700
2026-03-04	9.940	9.980	9.560	9.890	9.839	4,699,300
2026-03-03	10.100	10.260	9.810	9.850	9.799	5,092,200
2026-03-02	10.200	10.260	9.910	10.050	9.998	6,691,400
2026-02-27	10.080	10.420	10.080	10.340	10.286	5,919,400
2026-02-26	10.320	10.370	10.070	10.110	10.058	4,574,400
2026-02-25	10.370	10.370	10.130	10.310	10.257	4,153,400
2026-02-24	10.190	10.200	9.880	10.170	10.117	5,268,500
2026-02-13	9.970	10.300	9.970	10.050	9.998	5,823,510
2026-02-12	9.960	10.160	9.870	9.930	9.879	5,246,900
2026-02-11	9.850	10.020	9.700	10.000	9.948	6,869,900
2026-02-10	9.690	9.950	9.660	9.850	9.799	6,317,000
2026-02-09	9.810	9.880	9.610	9.660	9.610	5,095,200
2026-02-06	9.450	9.840	9.350	9.690	9.640	7,154,400
2026-02-05	9.390	9.530	9.320	9.460	9.411	4,031,700
2026-02-04	9.200	9.440	9.200	9.400	9.351	5,103,400
2026-02-03	9.070	9.330	9.010	9.250	9.202	4,781,700
2026-02-02	9.010	9.240	8.900	9.000	8.953	4,342,100
2026-01-30	8.740	9.050	8.740	9.010	8.963	3,559,300
2026-01-29	9.040	9.040	8.770	8.820	8.774	3,318,700
2026-01-28	9.080	9.080	8.880	8.900	8.854	3,212,300
2026-01-27	9.000	9.100	8.780	9.080	9.033	3,960,300
2026-01-26	9.350	9.380	9.010	9.060	9.013	6,269,800
2026-01-23	9.270	9.310	9.160	9.280	9.232	3,708,900
2026-01-22	9.200	9.320	9.100	9.270	9.222	3,727,200
2026-01-21	9.270	9.290	9.100	9.200	9.152	6,207,200

← NewerPage 3 of 5 · 243 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.