ZHEJIANG ASIA-PACIFIC MECHANICAL & ELECTRONIC CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.980 | 8.200 | 7.960 | 7.990 | 7.774 | 26,545,509 |
| 2024-04-29 | 8.050 | 8.350 | 7.820 | 7.890 | 7.676 | 26,514,823 |
| 2024-04-26 | 7.650 | 8.020 | 7.570 | 7.830 | 7.618 | 36,068,529 |
| 2024-04-25 | 7.160 | 7.410 | 7.120 | 7.340 | 7.141 | 16,017,328 |
| 2024-04-24 | 6.840 | 7.140 | 6.820 | 7.130 | 6.937 | 11,037,010 |
| 2024-04-23 | 6.730 | 6.900 | 6.680 | 6.840 | 6.655 | 10,128,977 |
| 2024-04-22 | 6.710 | 6.780 | 6.440 | 6.670 | 6.489 | 9,820,876 |
| 2024-04-19 | 6.800 | 6.850 | 6.690 | 6.710 | 6.528 | 9,894,858 |
| 2024-04-18 | 6.800 | 7.020 | 6.660 | 6.820 | 6.635 | 14,620,512 |
| 2024-04-17 | 6.350 | 6.870 | 6.340 | 6.860 | 6.674 | 16,016,975 |
| 2024-04-16 | 6.880 | 6.900 | 6.240 | 6.250 | 6.081 | 20,224,781 |
| 2024-04-15 | 7.230 | 7.390 | 6.780 | 6.930 | 6.742 | 16,375,212 |
| 2024-04-12 | 7.340 | 7.430 | 7.170 | 7.190 | 6.995 | 10,303,278 |
| 2024-04-11 | 7.290 | 7.480 | 7.240 | 7.350 | 7.151 | 9,744,920 |
| 2024-04-10 | 7.480 | 7.580 | 7.270 | 7.360 | 7.161 | 16,113,755 |
| 2024-04-09 | 7.750 | 7.830 | 7.520 | 7.580 | 7.375 | 17,524,292 |
| 2024-04-08 | 7.530 | 7.990 | 7.500 | 7.670 | 7.462 | 24,093,797 |
| 2024-04-03 | 7.790 | 7.790 | 7.480 | 7.520 | 7.316 | 10,521,990 |
| 2024-04-02 | 7.770 | 7.890 | 7.730 | 7.780 | 7.569 | 12,491,383 |
| 2024-04-01 | 7.580 | 7.790 | 7.570 | 7.780 | 7.569 | 11,441,798 |
| 2024-03-29 | 7.530 | 7.700 | 7.420 | 7.550 | 7.345 | 5,292,200 |
| 2024-03-28 | 7.260 | 7.580 | 7.260 | 7.530 | 7.326 | 11,295,484 |
| 2024-03-27 | 7.660 | 7.700 | 7.250 | 7.260 | 7.063 | 13,174,421 |
| 2024-03-26 | 7.500 | 7.700 | 7.490 | 7.650 | 7.443 | 11,043,000 |
| 2024-03-25 | 7.660 | 7.790 | 7.530 | 7.540 | 7.336 | 12,143,100 |
| 2024-03-22 | 7.890 | 7.900 | 7.660 | 7.720 | 7.511 | 13,703,938 |
| 2024-03-21 | 7.920 | 7.950 | 7.760 | 7.910 | 7.696 | 10,551,413 |
| 2024-03-20 | 7.880 | 7.940 | 7.810 | 7.910 | 7.696 | 9,140,902 |
| 2024-03-19 | 7.950 | 8.080 | 7.830 | 7.870 | 7.657 | 15,626,015 |
| 2024-03-18 | 7.800 | 7.980 | 7.800 | 7.940 | 7.725 | 16,695,847 |
| 2024-03-15 | 7.510 | 7.740 | 7.460 | 7.710 | 7.501 | 13,469,319 |
| 2024-03-14 | 7.650 | 7.650 | 7.420 | 7.530 | 7.326 | 12,254,990 |
| 2024-03-13 | 7.550 | 7.760 | 7.510 | 7.600 | 7.394 | 16,201,050 |
| 2024-03-12 | 7.400 | 7.590 | 7.330 | 7.550 | 7.345 | 19,846,268 |
| 2024-03-11 | 7.160 | 7.280 | 7.000 | 7.280 | 7.083 | 9,347,765 |
| 2024-03-08 | 7.070 | 7.250 | 7.010 | 7.170 | 6.976 | 10,186,222 |
| 2024-03-07 | 7.210 | 7.280 | 7.060 | 7.070 | 6.878 | 10,363,618 |
| 2024-03-06 | 7.150 | 7.240 | 7.080 | 7.190 | 6.995 | 9,361,430 |
| 2024-03-05 | 7.160 | 7.230 | 6.980 | 7.120 | 6.927 | 12,908,515 |
| 2024-03-04 | 7.270 | 7.350 | 7.140 | 7.250 | 7.054 | 11,453,117 |
| 2024-03-01 | 7.210 | 7.340 | 7.160 | 7.280 | 7.083 | 13,307,396 |
| 2024-02-29 | 6.780 | 7.260 | 6.730 | 7.210 | 7.015 | 21,485,802 |
| 2024-02-28 | 7.510 | 7.580 | 6.820 | 6.830 | 6.645 | 27,425,576 |
| 2024-02-27 | 7.160 | 7.470 | 7.100 | 7.460 | 7.258 | 16,068,627 |
| 2024-02-26 | 7.070 | 7.320 | 7.050 | 7.180 | 6.985 | 16,771,307 |
| 2024-02-23 | 6.840 | 7.090 | 6.790 | 7.050 | 6.859 | 16,107,789 |
| 2024-02-22 | 6.660 | 6.850 | 6.650 | 6.830 | 6.645 | 11,576,549 |
| 2024-02-21 | 6.480 | 6.880 | 6.440 | 6.690 | 6.509 | 15,886,394 |
| 2024-02-20 | 6.450 | 6.560 | 6.340 | 6.550 | 6.373 | 11,515,523 |
| 2024-02-19 | 6.340 | 6.640 | 6.340 | 6.490 | 6.314 | 22,032,662 |
| 2024-02-08 | 5.750 | 6.300 | 5.740 | 6.270 | 6.100 | 22,655,802 |
| 2024-02-07 | 5.680 | 5.980 | 5.640 | 5.730 | 5.575 | 19,965,344 |
| 2024-02-06 | 5.300 | 5.900 | 5.090 | 5.710 | 5.555 | 21,503,075 |
| 2024-02-05 | 6.150 | 6.150 | 5.600 | 5.600 | 5.448 | 19,513,477 |
| 2024-02-02 | 6.650 | 6.760 | 5.990 | 6.220 | 6.051 | 18,398,618 |
| 2024-02-01 | 6.620 | 6.820 | 6.490 | 6.650 | 6.470 | 12,451,800 |
| 2024-01-31 | 7.070 | 7.180 | 6.660 | 6.700 | 6.518 | 14,496,200 |
| 2024-01-30 | 7.130 | 7.320 | 7.070 | 7.110 | 6.917 | 7,353,700 |
| 2024-01-29 | 7.480 | 7.540 | 7.150 | 7.210 | 7.015 | 10,625,158 |
| 2024-01-26 | 7.530 | 7.630 | 7.480 | 7.490 | 7.287 | 10,183,240 |
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.