ZHEJIANG ASIA-PACIFIC MECHANICAL & ELECTRONIC CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.340 | 7.570 | 7.250 | 7.560 | 7.355 | 11,194,367 |
| 2024-01-24 | 7.330 | 7.450 | 7.040 | 7.350 | 7.151 | 11,907,157 |
| 2024-01-23 | 7.220 | 7.380 | 7.110 | 7.270 | 7.073 | 10,009,193 |
| 2024-01-22 | 7.690 | 7.720 | 7.160 | 7.240 | 7.044 | 13,758,421 |
| 2024-01-19 | 7.790 | 7.850 | 7.680 | 7.690 | 7.482 | 6,704,820 |
| 2024-01-18 | 7.750 | 7.870 | 7.530 | 7.850 | 7.637 | 13,166,593 |
| 2024-01-17 | 8.040 | 8.050 | 7.800 | 7.820 | 7.608 | 8,893,488 |
| 2024-01-16 | 8.000 | 8.150 | 7.940 | 8.080 | 7.861 | 10,700,564 |
| 2024-01-15 | 8.040 | 8.090 | 7.930 | 8.030 | 7.812 | 8,241,426 |
| 2024-01-12 | 8.230 | 8.230 | 8.050 | 8.050 | 7.832 | 10,229,066 |
| 2024-01-11 | 8.270 | 8.350 | 8.100 | 8.220 | 7.997 | 16,943,380 |
| 2024-01-10 | 8.030 | 8.080 | 7.900 | 7.970 | 7.754 | 6,889,768 |
| 2024-01-09 | 8.070 | 8.180 | 7.990 | 8.050 | 7.832 | 7,630,588 |
| 2024-01-08 | 8.170 | 8.220 | 8.050 | 8.070 | 7.851 | 8,439,857 |
| 2024-01-05 | 8.450 | 8.510 | 8.170 | 8.220 | 7.997 | 11,893,780 |
| 2024-01-04 | 8.540 | 8.540 | 8.400 | 8.440 | 8.211 | 6,977,629 |
| 2024-01-03 | 8.720 | 8.720 | 8.460 | 8.530 | 8.299 | 11,187,232 |
| 2024-01-02 | 8.790 | 8.830 | 8.720 | 8.750 | 8.513 | 8,886,800 |
| 2023-12-29 | 8.620 | 8.780 | 8.590 | 8.770 | 8.532 | 11,531,323 |
| 2023-12-28 | 8.470 | 8.660 | 8.430 | 8.630 | 8.396 | 12,463,739 |
| 2023-12-27 | 8.550 | 8.590 | 8.460 | 8.540 | 8.309 | 7,549,244 |
| 2023-12-26 | 8.750 | 8.750 | 8.450 | 8.500 | 8.270 | 8,478,497 |
| 2023-12-25 | 8.640 | 8.700 | 8.510 | 8.690 | 8.455 | 11,494,833 |
| 2023-12-22 | 8.790 | 8.830 | 8.600 | 8.640 | 8.406 | 11,771,269 |
| 2023-12-21 | 8.760 | 8.900 | 8.600 | 8.800 | 8.562 | 13,396,871 |
| 2023-12-20 | 8.910 | 8.990 | 8.770 | 8.780 | 8.542 | 12,023,179 |
| 2023-12-19 | 8.960 | 8.960 | 8.810 | 8.880 | 8.639 | 9,574,199 |
| 2023-12-18 | 9.060 | 9.120 | 8.920 | 8.940 | 8.698 | 12,037,880 |
| 2023-12-15 | 9.170 | 9.240 | 9.000 | 9.040 | 8.795 | 14,580,292 |
| 2023-12-14 | 9.370 | 9.440 | 9.180 | 9.200 | 8.951 | 13,605,186 |
| 2023-12-13 | 9.340 | 9.440 | 9.200 | 9.340 | 9.087 | 16,151,578 |
| 2023-12-12 | 9.420 | 9.430 | 9.290 | 9.380 | 9.126 | 16,823,798 |
| 2023-12-11 | 9.280 | 9.450 | 9.200 | 9.400 | 9.145 | 18,470,701 |
| 2023-12-08 | 9.560 | 9.590 | 9.250 | 9.270 | 9.019 | 24,500,397 |
| 2023-12-07 | 9.880 | 9.880 | 9.530 | 9.580 | 9.320 | 22,867,911 |
| 2023-12-06 | 9.990 | 10.170 | 9.870 | 9.890 | 9.622 | 20,003,361 |
| 2023-12-05 | 10.230 | 10.300 | 9.980 | 10.000 | 9.729 | 21,006,512 |
| 2023-12-04 | 10.370 | 10.450 | 10.220 | 10.230 | 9.953 | 21,205,552 |
| 2023-12-01 | 10.500 | 10.560 | 10.190 | 10.360 | 10.079 | 27,360,082 |
| 2023-11-30 | 10.760 | 10.940 | 10.340 | 10.520 | 10.235 | 46,833,143 |
| 2023-11-29 | 10.800 | 11.360 | 10.800 | 10.950 | 10.653 | 62,757,599 |
| 2023-11-28 | 10.860 | 11.120 | 10.690 | 10.850 | 10.556 | 53,074,506 |
| 2023-11-27 | 10.600 | 10.770 | 10.400 | 10.640 | 10.352 | 28,530,873 |
| 2023-11-24 | 10.730 | 10.730 | 10.430 | 10.450 | 10.167 | 30,826,211 |
| 2023-11-23 | 10.470 | 10.960 | 10.420 | 10.720 | 10.430 | 50,359,478 |
| 2023-11-22 | 10.390 | 10.750 | 10.370 | 10.390 | 10.108 | 40,360,694 |
| 2023-11-21 | 10.550 | 10.620 | 10.370 | 10.420 | 10.138 | 32,538,156 |
| 2023-11-20 | 10.550 | 10.730 | 10.450 | 10.640 | 10.352 | 50,211,472 |
| 2023-11-17 | 10.150 | 10.630 | 10.110 | 10.590 | 10.303 | 49,958,320 |
| 2023-11-16 | 10.390 | 10.400 | 10.140 | 10.160 | 9.885 | 22,814,798 |
| 2023-11-15 | 10.120 | 10.350 | 10.050 | 10.310 | 10.031 | 44,404,566 |
| 2023-11-14 | 9.660 | 10.450 | 9.530 | 10.170 | 9.894 | 59,371,898 |
| 2023-11-13 | 9.450 | 9.670 | 9.420 | 9.660 | 9.398 | 21,662,021 |
| 2023-11-10 | 9.620 | 9.690 | 9.420 | 9.480 | 9.223 | 21,773,200 |
| 2023-11-09 | 10.000 | 10.110 | 9.600 | 9.650 | 9.389 | 32,926,311 |
| 2023-11-08 | 10.230 | 10.350 | 9.910 | 10.000 | 9.729 | 36,372,127 |
| 2023-11-07 | 10.040 | 10.190 | 9.940 | 10.100 | 9.826 | 44,592,614 |
| 2023-11-06 | 10.420 | 10.420 | 9.920 | 10.240 | 9.963 | 77,675,740 |
| 2023-11-03 | 9.340 | 9.530 | 9.280 | 9.470 | 9.213 | 18,489,231 |
| 2023-11-02 | 9.560 | 9.610 | 9.270 | 9.270 | 9.019 | 17,100,900 |
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.