Zhejiang Yingfeng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-21 | 9.010 | 9.140 | 8.800 | 9.010 | 9.010 | 4,341,300 |
| 2026-09-18 | 8.950 | 9.080 | 8.850 | 8.950 | 8.950 | 3,994,100 |
| 2026-09-17 | 8.580 | 8.970 | 8.400 | 8.780 | 8.780 | 4,287,900 |
| 2026-09-16 | 8.540 | 8.700 | 8.360 | 8.620 | 8.620 | 2,865,600 |
| 2026-09-15 | 8.810 | 8.850 | 8.530 | 8.570 | 8.570 | 3,812,700 |
| 2026-09-14 | 8.850 | 8.980 | 8.680 | 8.790 | 8.790 | 4,668,400 |
| 2026-09-11 | 9.090 | 9.190 | 8.790 | 8.880 | 8.880 | 3,550,700 |
| 2026-09-10 | 9.370 | 9.440 | 9.040 | 9.100 | 9.100 | 3,769,300 |
| 2026-09-09 | 9.750 | 9.750 | 9.400 | 9.430 | 9.430 | 2,917,700 |
| 2026-09-08 | 9.660 | 9.740 | 9.520 | 9.680 | 9.680 | 2,765,000 |
| 2026-09-07 | 9.520 | 9.740 | 9.310 | 9.620 | 9.620 | 3,507,700 |
| 2026-09-04 | 9.780 | 9.790 | 9.450 | 9.460 | 9.460 | 3,708,400 |
| 2026-09-03 | 9.710 | 9.900 | 9.540 | 9.650 | 9.650 | 5,823,300 |
| 2026-09-02 | 10.000 | 10.060 | 9.590 | 9.590 | 9.590 | 8,169,100 |
| 2026-09-01 | 10.190 | 10.410 | 10.000 | 10.050 | 10.050 | 4,791,600 |
| 2026-08-31 | 9.730 | 10.390 | 9.500 | 10.180 | 10.180 | 7,003,700 |
| 2026-08-28 | 9.730 | 9.820 | 9.690 | 9.750 | 9.750 | 2,334,800 |
| 2026-08-27 | 9.870 | 9.880 | 9.680 | 9.830 | 9.830 | 3,080,800 |
| 2026-08-26 | 10.270 | 10.270 | 9.700 | 9.870 | 9.870 | 3,361,300 |
| 2026-08-25 | 9.610 | 9.950 | 9.580 | 9.870 | 9.870 | 3,804,000 |
| 2026-08-24 | 9.840 | 9.970 | 9.590 | 9.740 | 9.740 | 3,703,200 |
| 2026-08-21 | 9.460 | 9.890 | 9.370 | 9.640 | 9.640 | 3,726,350 |
| 2026-08-20 | 9.360 | 9.580 | 9.320 | 9.570 | 9.570 | 2,560,200 |
| 2026-08-19 | 9.610 | 9.650 | 9.300 | 9.340 | 9.340 | 2,893,300 |
| 2026-08-18 | 9.730 | 9.790 | 9.530 | 9.730 | 9.730 | 2,930,000 |
| 2026-08-17 | 9.610 | 9.730 | 9.500 | 9.720 | 9.720 | 2,781,100 |
| 2026-08-14 | 9.840 | 10.080 | 9.510 | 9.610 | 9.610 | 3,682,400 |
| 2026-08-13 | 9.990 | 10.070 | 9.780 | 9.860 | 9.860 | 4,123,600 |
| 2026-08-12 | 9.500 | 9.910 | 9.500 | 9.890 | 9.890 | 3,297,900 |
| 2026-08-11 | 9.190 | 9.690 | 9.190 | 9.600 | 9.600 | 4,745,200 |
| 2026-08-10 | 9.000 | 9.290 | 9.000 | 9.280 | 9.280 | 5,589,000 |
| 2026-08-07 | 9.290 | 9.340 | 9.050 | 9.250 | 9.250 | 3,982,900 |
| 2026-08-06 | 9.040 | 9.340 | 9.030 | 9.280 | 9.280 | 4,669,400 |
| 2026-08-05 | 8.810 | 9.050 | 8.800 | 9.040 | 9.040 | 4,471,100 |
| 2026-08-04 | 8.350 | 8.960 | 8.350 | 8.780 | 8.780 | 5,822,000 |
| 2026-08-03 | 8.290 | 8.560 | 8.260 | 8.520 | 8.520 | 5,483,200 |
| 2026-07-31 | 8.250 | 8.430 | 8.050 | 8.260 | 8.260 | 4,130,100 |
| 2026-07-30 | 8.470 | 8.480 | 7.970 | 8.020 | 8.020 | 4,676,500 |
| 2026-07-29 | 8.340 | 8.580 | 8.300 | 8.470 | 8.470 | 4,093,500 |
| 2026-07-28 | 8.250 | 8.720 | 8.230 | 8.340 | 8.340 | 4,489,900 |
| 2026-07-27 | 8.180 | 8.480 | 8.020 | 8.410 | 8.410 | 4,645,800 |
| 2026-07-24 | 8.150 | 8.310 | 8.000 | 8.020 | 8.020 | 3,393,800 |
| 2026-07-23 | 8.130 | 8.460 | 8.010 | 8.310 | 8.310 | 5,211,600 |
| 2026-07-22 | 8.680 | 8.680 | 7.930 | 8.170 | 8.170 | 7,050,100 |
Page 1 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.