ZHEJIANG ASIA-PACIFIC MECHANICAL & ELECTRONIC CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.280 | 7.390 | 7.230 | 7.350 | 7.246 | 31,357,410 |
| 2024-07-26 | 7.040 | 7.220 | 7.020 | 7.200 | 7.098 | 20,501,797 |
| 2024-07-25 | 6.650 | 7.340 | 6.600 | 7.080 | 6.980 | 23,918,124 |
| 2024-07-24 | 7.090 | 7.100 | 6.700 | 6.740 | 6.645 | 22,131,312 |
| 2024-07-23 | 7.090 | 7.430 | 7.050 | 7.180 | 7.078 | 30,004,408 |
| 2024-07-22 | 6.930 | 7.220 | 6.870 | 7.140 | 7.039 | 19,864,681 |
| 2024-07-19 | 6.880 | 7.030 | 6.850 | 6.880 | 6.783 | 10,372,800 |
| 2024-07-18 | 6.970 | 6.990 | 6.760 | 6.910 | 6.812 | 12,730,325 |
| 2024-07-17 | 7.380 | 7.390 | 7.010 | 7.010 | 6.911 | 13,311,216 |
| 2024-07-16 | 7.210 | 7.370 | 7.210 | 7.300 | 7.197 | 11,444,120 |
| 2024-07-15 | 7.350 | 7.450 | 7.200 | 7.270 | 7.167 | 19,022,173 |
| 2024-07-12 | 7.180 | 7.420 | 7.170 | 7.390 | 7.285 | 23,692,270 |
| 2024-07-11 | 7.210 | 7.350 | 7.100 | 7.290 | 7.187 | 31,279,415 |
| 2024-07-10 | 6.660 | 7.090 | 6.600 | 6.860 | 6.763 | 21,330,636 |
| 2024-07-09 | 6.360 | 6.590 | 6.250 | 6.590 | 6.497 | 13,982,726 |
| 2024-07-08 | 6.460 | 6.480 | 6.250 | 6.280 | 6.191 | 8,707,754 |
| 2024-07-05 | 6.500 | 6.560 | 6.350 | 6.520 | 6.428 | 8,733,708 |
| 2024-07-04 | 6.700 | 6.820 | 6.500 | 6.520 | 6.428 | 10,416,712 |
| 2024-07-03 | 6.710 | 6.800 | 6.620 | 6.640 | 6.546 | 8,060,596 |
| 2024-07-02 | 6.820 | 6.870 | 6.660 | 6.700 | 6.605 | 8,887,900 |
| 2024-07-01 | 6.750 | 6.870 | 6.650 | 6.820 | 6.723 | 8,813,323 |
| 2024-06-28 | 6.680 | 6.890 | 6.610 | 6.760 | 6.664 | 11,426,700 |
| 2024-06-27 | 7.090 | 7.110 | 6.730 | 6.750 | 6.654 | 16,066,306 |
| 2024-06-26 | 6.880 | 7.120 | 6.730 | 7.120 | 7.019 | 10,718,609 |
| 2024-06-25 | 6.940 | 7.060 | 6.830 | 6.890 | 6.792 | 11,552,708 |
| 2024-06-24 | 7.210 | 7.260 | 6.810 | 6.870 | 6.773 | 14,207,824 |
| 2024-06-21 | 7.150 | 7.320 | 7.070 | 7.270 | 7.167 | 11,306,632 |
| 2024-06-20 | 7.450 | 7.510 | 7.180 | 7.190 | 7.088 | 15,722,075 |
| 2024-06-19 | 7.640 | 7.760 | 7.490 | 7.510 | 7.404 | 20,213,689 |
| 2024-06-18 | 7.130 | 7.690 | 7.070 | 7.610 | 7.502 | 22,482,269 |
| 2024-06-17 | 7.080 | 7.200 | 7.050 | 7.080 | 6.980 | 8,639,397 |
| 2024-06-14 | 6.990 | 7.110 | 6.880 | 7.050 | 6.950 | 7,835,600 |
| 2024-06-13 | 6.950 | 7.050 | 6.910 | 7.000 | 6.901 | 6,280,022 |
| 2024-06-12 | 6.950 | 7.080 | 6.880 | 6.960 | 6.861 | 7,363,083 |
| 2024-06-11 | 6.880 | 6.960 | 6.690 | 6.950 | 6.852 | 8,984,855 |
| 2024-06-07 | 6.840 | 7.060 | 6.790 | 6.930 | 6.832 | 11,521,200 |
| 2024-06-06 | 7.180 | 7.210 | 6.670 | 6.740 | 6.645 | 24,594,892 |
| 2024-06-05 | 7.300 | 7.510 | 7.230 | 7.270 | 7.167 | 17,482,706 |
| 2024-06-04 | 7.230 | 7.350 | 7.120 | 7.240 | 7.138 | 9,244,212 |
| 2024-06-03 | 7.560 | 7.570 | 7.200 | 7.270 | 7.167 | 11,424,418 |
| 2024-05-31 | 7.290 | 7.550 | 7.290 | 7.530 | 7.423 | 10,548,500 |
| 2024-05-30 | 7.290 | 7.360 | 7.230 | 7.290 | 7.187 | 6,273,797 |
| 2024-05-29 | 7.160 | 7.340 | 7.150 | 7.290 | 7.187 | 7,474,364 |
| 2024-05-28 | 7.320 | 7.330 | 7.160 | 7.170 | 7.069 | 6,220,406 |
| 2024-05-27 | 7.180 | 7.310 | 7.080 | 7.310 | 7.207 | 7,919,750 |
| 2024-05-24 | 7.300 | 7.360 | 7.170 | 7.180 | 7.078 | 7,504,904 |
| 2024-05-23 | 7.510 | 7.530 | 7.320 | 7.350 | 7.246 | 9,539,834 |
| 2024-05-22 | 7.550 | 7.660 | 7.520 | 7.580 | 7.473 | 7,893,097 |
| 2024-05-21 | 7.720 | 7.740 | 7.550 | 7.620 | 7.414 | 7,340,700 |
| 2024-05-20 | 7.740 | 7.790 | 7.640 | 7.720 | 7.511 | 9,394,881 |
| 2024-05-17 | 7.610 | 7.720 | 7.530 | 7.710 | 7.501 | 9,788,600 |
| 2024-05-16 | 7.660 | 7.690 | 7.590 | 7.610 | 7.404 | 8,347,300 |
| 2024-05-15 | 7.680 | 7.850 | 7.560 | 7.640 | 7.433 | 9,918,600 |
| 2024-05-14 | 7.660 | 7.880 | 7.480 | 7.690 | 7.482 | 14,670,792 |
| 2024-05-13 | 7.640 | 7.660 | 7.500 | 7.530 | 7.326 | 9,470,300 |
| 2024-05-10 | 7.880 | 7.920 | 7.680 | 7.700 | 7.491 | 9,805,831 |
| 2024-05-09 | 7.840 | 7.960 | 7.840 | 7.880 | 7.667 | 9,458,601 |
| 2024-05-08 | 8.050 | 8.050 | 7.790 | 7.830 | 7.618 | 15,547,098 |
| 2024-05-07 | 8.070 | 8.090 | 7.950 | 8.060 | 7.842 | 18,570,600 |
| 2024-05-06 | 8.150 | 8.300 | 8.040 | 8.150 | 7.929 | 22,477,542 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.1000 CNY |
| 2025-06-11 | 0.0500 CNY |
| 2024-05-22 | 0.1000 CNY |
| 2022-05-26 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.