ZHEJIANG ASIA-PACIFIC MECHANICAL & ELECTRONIC CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7.660 | 7.770 | 7.610 | 7.680 | 7.472 | 4,512,832 |
| 2023-05-05 | 7.760 | 7.780 | 7.570 | 7.660 | 7.452 | 5,024,994 |
| 2023-05-04 | 7.690 | 7.830 | 7.660 | 7.760 | 7.550 | 5,942,650 |
| 2023-04-28 | 7.740 | 7.820 | 7.680 | 7.790 | 7.579 | 5,737,693 |
| 2023-04-27 | 7.630 | 7.820 | 7.580 | 7.730 | 7.521 | 6,709,311 |
| 2023-04-26 | 7.410 | 7.640 | 7.360 | 7.610 | 7.404 | 5,479,180 |
| 2023-04-25 | 7.640 | 7.690 | 7.290 | 7.390 | 7.190 | 9,003,892 |
| 2023-04-24 | 7.570 | 7.730 | 7.420 | 7.670 | 7.462 | 7,690,161 |
| 2023-04-21 | 7.860 | 7.900 | 7.550 | 7.560 | 7.355 | 8,442,490 |
| 2023-04-20 | 8.010 | 8.010 | 7.820 | 7.900 | 7.686 | 7,012,999 |
| 2023-04-19 | 8.010 | 8.060 | 7.950 | 7.970 | 7.754 | 7,631,400 |
| 2023-04-18 | 8.080 | 8.120 | 8.000 | 8.000 | 7.783 | 9,271,840 |
| 2023-04-17 | 8.000 | 8.080 | 7.920 | 7.990 | 7.774 | 9,845,882 |
| 2023-04-14 | 7.770 | 8.050 | 7.760 | 8.030 | 7.812 | 15,730,325 |
| 2023-04-13 | 7.780 | 7.820 | 7.680 | 7.800 | 7.589 | 9,120,737 |
| 2023-04-12 | 7.780 | 7.810 | 7.690 | 7.720 | 7.511 | 6,632,965 |
| 2023-04-11 | 7.750 | 7.840 | 7.680 | 7.790 | 7.579 | 5,477,740 |
| 2023-04-10 | 7.980 | 7.990 | 7.730 | 7.750 | 7.540 | 12,418,700 |
| 2023-04-07 | 7.720 | 8.060 | 7.710 | 8.020 | 7.803 | 11,690,212 |
| 2023-04-06 | 7.850 | 7.850 | 7.620 | 7.730 | 7.521 | 9,167,900 |
| 2023-04-04 | 8.060 | 8.060 | 7.820 | 7.860 | 7.647 | 9,510,200 |
| 2023-04-03 | 7.980 | 8.050 | 7.900 | 8.050 | 7.832 | 10,947,298 |
| 2023-03-31 | 7.900 | 8.140 | 7.880 | 8.020 | 7.803 | 13,488,934 |
| 2023-03-30 | 7.760 | 7.810 | 7.700 | 7.780 | 7.569 | 5,357,409 |
| 2023-03-29 | 7.830 | 7.880 | 7.750 | 7.760 | 7.550 | 5,587,800 |
| 2023-03-28 | 7.840 | 7.890 | 7.760 | 7.820 | 7.608 | 5,838,338 |
| 2023-03-27 | 7.880 | 7.880 | 7.760 | 7.850 | 7.637 | 4,925,511 |
| 2023-03-24 | 7.830 | 7.900 | 7.800 | 7.830 | 7.618 | 6,176,575 |
| 2023-03-23 | 7.750 | 7.860 | 7.730 | 7.810 | 7.598 | 5,167,203 |
| 2023-03-22 | 7.800 | 7.920 | 7.770 | 7.780 | 7.569 | 7,169,788 |
| 2023-03-21 | 7.580 | 7.790 | 7.550 | 7.770 | 7.559 | 8,299,220 |
| 2023-03-20 | 7.630 | 7.650 | 7.550 | 7.560 | 7.355 | 6,867,314 |
| 2023-03-17 | 7.590 | 7.680 | 7.540 | 7.630 | 7.423 | 6,396,363 |
| 2023-03-16 | 7.650 | 7.690 | 7.500 | 7.530 | 7.326 | 6,258,874 |
| 2023-03-15 | 7.690 | 7.770 | 7.680 | 7.700 | 7.491 | 6,597,798 |
| 2023-03-14 | 7.820 | 7.830 | 7.450 | 7.660 | 7.452 | 11,470,496 |
| 2023-03-13 | 7.930 | 7.970 | 7.720 | 7.780 | 7.569 | 9,420,448 |
| 2023-03-10 | 8.080 | 8.110 | 7.880 | 7.900 | 7.686 | 10,400,500 |
| 2023-03-09 | 8.210 | 8.230 | 8.100 | 8.140 | 7.919 | 5,692,100 |
| 2023-03-08 | 8.140 | 8.230 | 8.090 | 8.200 | 7.978 | 6,782,902 |
| 2023-03-07 | 8.320 | 8.350 | 8.120 | 8.140 | 7.919 | 9,542,500 |
| 2023-03-06 | 8.420 | 8.440 | 8.230 | 8.270 | 8.046 | 11,921,620 |
| 2023-03-03 | 8.530 | 8.590 | 8.300 | 8.420 | 8.192 | 19,010,895 |
| 2023-03-02 | 8.840 | 8.840 | 8.530 | 8.590 | 8.357 | 20,019,126 |
| 2023-03-01 | 8.480 | 8.790 | 8.430 | 8.720 | 8.484 | 20,180,863 |
| 2023-02-28 | 8.470 | 8.540 | 8.330 | 8.480 | 8.250 | 15,051,616 |
| 2023-02-27 | 8.700 | 8.790 | 8.380 | 8.410 | 8.182 | 24,885,671 |
| 2023-02-24 | 8.900 | 8.970 | 8.630 | 8.710 | 8.474 | 43,777,779 |
| 2023-02-23 | 8.830 | 9.410 | 8.820 | 9.170 | 8.922 | 65,404,708 |
| 2023-02-22 | 9.140 | 9.180 | 8.670 | 8.730 | 8.493 | 53,184,346 |
| 2023-02-21 | 8.440 | 8.870 | 8.430 | 8.790 | 8.552 | 32,634,201 |
| 2023-02-20 | 8.370 | 8.450 | 8.150 | 8.390 | 8.163 | 16,979,449 |
| 2023-02-17 | 8.230 | 8.600 | 8.130 | 8.460 | 8.231 | 23,667,780 |
| 2023-02-16 | 8.410 | 8.540 | 8.090 | 8.180 | 7.958 | 13,295,208 |
| 2023-02-15 | 8.420 | 8.510 | 8.390 | 8.420 | 8.192 | 8,320,829 |
| 2023-02-14 | 8.590 | 8.590 | 8.380 | 8.410 | 8.182 | 10,544,143 |
| 2023-02-13 | 8.510 | 8.620 | 8.480 | 8.530 | 8.299 | 8,938,901 |
| 2023-02-10 | 8.600 | 8.680 | 8.460 | 8.540 | 8.309 | 9,989,492 |
| 2023-02-09 | 8.410 | 8.740 | 8.370 | 8.630 | 8.396 | 20,633,199 |
| 2023-02-08 | 8.490 | 8.520 | 8.320 | 8.420 | 8.192 | 8,744,867 |
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.