ZHEJIANG ASIA-PACIFIC MECHANICAL & ELECTRONIC CO LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	9.560	9.610	9.270	9.270	9.019	17,100,900
2023-11-01	9.300	9.630	9.180	9.480	9.223	23,632,559
2023-10-31	9.830	9.860	9.200	9.330	9.077	30,152,638
2023-10-30	9.850	9.930	9.650	9.830	9.564	21,435,307
2023-10-27	9.950	10.140	9.870	9.910	9.641	27,585,474
2023-10-26	9.480	9.950	9.430	9.910	9.641	28,352,782
2023-10-25	9.280	9.690	9.230	9.590	9.330	19,813,526
2023-10-24	9.030	9.400	9.030	9.240	8.990	16,216,875
2023-10-23	9.250	9.450	8.970	9.030	8.785	17,406,610
2023-10-20	9.360	9.680	9.330	9.370	9.116	17,520,672
2023-10-19	9.700	9.740	9.470	9.500	9.243	26,293,799
2023-10-18	9.810	10.050	9.760	9.890	9.622	30,472,978
2023-10-17	9.950	9.950	9.690	9.800	9.534	20,397,685
2023-10-16	10.030	10.030	9.870	9.960	9.690	23,467,599
2023-10-13	10.000	10.070	9.890	9.960	9.690	29,766,447
2023-10-12	9.820	10.120	9.740	10.080	9.807	42,046,996
2023-10-11	9.970	9.970	9.700	9.740	9.476	21,776,997
2023-10-10	9.770	10.020	9.690	9.980	9.710	31,280,978
2023-10-09	9.700	9.960	9.660	9.810	9.544	29,592,731
2023-09-28	9.180	9.580	9.180	9.500	9.243	18,247,134
2023-09-27	9.340	9.380	9.170	9.190	8.941	17,346,936
2023-09-26	9.550	9.620	9.350	9.380	9.126	18,486,480
2023-09-25	9.480	9.630	9.430	9.570	9.311	18,524,294
2023-09-22	9.530	9.710	9.420	9.530	9.272	21,445,785
2023-09-21	9.530	9.860	9.510	9.570	9.311	25,261,515
2023-09-20	9.590	9.930	9.590	9.630	9.369	26,859,078
2023-09-19	9.760	9.790	9.510	9.670	9.408	51,414,392
2023-09-18	8.660	9.700	8.660	9.700	9.437	55,770,183
2023-09-15	9.870	9.900	8.820	8.820	8.581	64,874,225
2023-09-14	9.990	10.080	9.710	9.800	9.534	36,292,881
2023-09-13	10.300	10.450	9.930	10.080	9.807	56,486,691
2023-09-12	10.700	11.080	10.390	10.430	10.147	96,910,047
2023-09-11	9.480	10.370	9.480	10.370	10.089	70,841,077
2023-09-08	9.200	9.500	9.190	9.430	9.174	9,158,200
2023-09-07	9.510	9.570	9.190	9.210	8.960	11,626,200
2023-09-06	9.500	9.630	9.440	9.590	9.330	8,591,280
2023-09-05	9.690	9.700	9.490	9.530	9.272	10,275,533
2023-09-04	9.460	9.730	9.410	9.690	9.427	14,509,078
2023-09-01	9.350	9.480	9.300	9.450	9.194	9,201,198
2023-08-31	9.550	9.560	9.320	9.340	9.087	10,019,510
2023-08-30	9.590	9.700	9.480	9.600	9.340	13,720,900
2023-08-29	9.030	9.680	8.940	9.630	9.369	25,996,173
2023-08-28	9.600	9.600	9.000	9.010	8.766	18,695,866
2023-08-25	9.400	9.400	9.080	9.140	8.892	16,601,401
2023-08-24	9.430	9.590	9.290	9.480	9.223	13,867,751
2023-08-23	9.540	9.610	9.350	9.410	9.155	10,053,300
2023-08-22	9.490	9.590	9.300	9.530	9.272	8,347,036
2023-08-21	9.510	9.600	9.390	9.420	9.165	8,570,696
2023-08-18	9.580	9.690	9.490	9.500	9.243	10,897,810
2023-08-17	9.290	9.720	9.130	9.610	9.350	16,525,900
2023-08-16	9.460	9.510	9.230	9.290	9.038	9,834,599
2023-08-15	9.530	9.650	9.440	9.520	9.262	11,328,202
2023-08-14	9.550	9.600	9.300	9.540	9.282	16,253,434
2023-08-11	9.980	9.980	9.620	9.640	9.379	15,547,495
2023-08-10	9.960	10.120	9.820	9.910	9.641	13,809,900
2023-08-09	10.070	10.160	9.950	10.010	9.739	16,164,796
2023-08-08	10.260	10.570	10.110	10.180	9.904	29,509,972
2023-08-07	10.110	10.410	10.000	10.180	9.904	19,284,709
2023-08-04	10.140	10.290	10.030	10.200	9.924	19,967,989
2023-08-03	10.180	10.310	10.060	10.120	9.846	18,126,012

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.