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
2023-08-01	10.220	10.410	10.090	10.140	9.865	21,724,821
2023-07-31	10.170	10.590	10.140	10.270	9.992	33,057,990
2023-07-28	9.940	10.330	9.800	10.260	9.982	29,400,398
2023-07-27	10.100	10.360	9.980	10.000	9.729	33,392,421
2023-07-26	10.380	10.400	9.760	9.830	9.564	39,951,515
2023-07-25	10.220	10.610	10.080	10.410	10.128	45,925,941
2023-07-24	10.090	10.180	9.900	9.990	9.719	25,777,798
2023-07-21	10.110	10.300	9.950	10.000	9.729	43,677,938
2023-07-20	10.810	10.880	10.140	10.160	9.885	76,526,036
2023-07-19	11.060	11.130	10.660	10.710	10.420	64,108,190
2023-07-18	11.090	11.740	10.760	11.200	10.897	89,335,156
2023-07-17	10.480	11.640	10.230	11.050	10.751	81,878,231
2023-07-14	10.400	10.950	10.180	10.580	10.293	63,919,517
2023-07-13	10.400	10.670	10.320	10.480	10.196	69,685,904
2023-07-12	10.560	11.330	10.370	10.800	10.507	110,090,489
2023-07-11	10.490	10.750	10.180	10.500	10.215	89,159,322
2023-07-10	10.300	10.890	10.150	10.290	10.011	84,799,155
2023-07-07	10.130	10.280	9.910	9.950	9.680	54,779,537
2023-07-06	9.770	10.550	9.600	10.300	10.021	85,150,309
2023-07-05	10.000	10.230	9.760	9.890	9.622	97,036,549
2023-07-04	9.010	9.830	9.010	9.830	9.564	80,480,538
2023-07-03	9.100	9.380	8.930	8.940	8.698	35,495,195
2023-06-30	8.850	9.120	8.730	8.970	8.727	23,324,819
2023-06-29	8.830	9.000	8.750	8.850	8.610	18,467,629
2023-06-28	8.780	8.900	8.540	8.820	8.581	24,243,530
2023-06-27	8.650	8.900	8.610	8.770	8.532	27,046,669
2023-06-26	8.870	9.220	8.750	8.760	8.523	50,039,570
2023-06-21	8.500	9.020	8.500	8.760	8.523	40,693,240
2023-06-20	8.460	8.540	8.330	8.450	8.221	11,418,481
2023-06-19	8.360	8.610	8.330	8.420	8.192	12,967,846
2023-06-16	8.400	8.450	8.280	8.310	8.085	9,299,216
2023-06-15	8.330	8.500	8.250	8.360	8.133	12,192,100
2023-06-14	8.470	8.540	8.320	8.390	8.163	18,587,288
2023-06-13	8.200	8.400	8.160	8.360	8.133	27,006,392
2023-06-12	7.760	8.270	7.750	8.250	8.026	32,572,797
2023-06-09	7.660	8.020	7.630	7.780	7.569	10,996,506
2023-06-08	7.660	7.670	7.530	7.590	7.384	4,313,228
2023-06-07	7.820	7.850	7.620	7.640	7.433	6,384,300
2023-06-06	8.030	8.050	7.780	7.820	7.608	6,966,522
2023-06-05	8.000	8.090	7.940	8.020	7.803	6,238,200
2023-06-02	7.970	8.010	7.890	7.970	7.754	5,707,989
2023-06-01	7.960	8.000	7.900	7.940	7.725	4,777,700
2023-05-31	7.990	8.020	7.910	8.000	7.783	7,474,778
2023-05-30	7.900	8.080	7.860	8.050	7.832	10,164,943
2023-05-29	8.030	8.060	7.870	7.900	7.686	6,268,462
2023-05-26	7.840	8.050	7.730	8.020	7.803	9,137,751
2023-05-25	7.790	7.900	7.730	7.840	7.628	4,895,636
2023-05-24	7.880	7.930	7.770	7.810	7.598	5,049,087
2023-05-23	7.880	7.960	7.850	7.890	7.676	5,063,849
2023-05-22	7.860	7.900	7.760	7.900	7.686	5,677,491
2023-05-19	7.840	7.860	7.750	7.820	7.608	3,728,062
2023-05-18	7.820	7.870	7.760	7.830	7.618	5,212,785
2023-05-17	7.750	7.810	7.680	7.790	7.579	4,707,061
2023-05-16	7.820	7.880	7.720	7.760	7.550	4,177,100
2023-05-15	7.760	7.830	7.730	7.820	7.608	4,652,769
2023-05-12	7.860	7.910	7.750	7.760	7.550	4,519,218
2023-05-11	7.780	7.880	7.740	7.860	7.647	7,359,482
2023-05-10	7.500	7.820	7.470	7.760	7.550	9,983,483
2023-05-09	7.680	7.690	7.500	7.500	7.297	5,692,210
2023-05-08	7.660	7.770	7.610	7.680	7.472	4,512,832

← NewerPage 14 of 21 · 1,212 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.