ZHEJIANG ASIA-PACIFIC MECHANICAL & ELECTRONIC CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8.350 | 8.500 | 8.340 | 8.480 | 8.250 | 13,654,941 |
| 2023-02-06 | 8.310 | 8.400 | 8.240 | 8.310 | 8.085 | 11,444,715 |
| 2023-02-03 | 8.340 | 8.380 | 8.170 | 8.290 | 8.065 | 12,782,294 |
| 2023-02-02 | 8.430 | 8.440 | 8.250 | 8.350 | 8.124 | 10,451,095 |
| 2023-02-01 | 8.360 | 8.390 | 8.280 | 8.380 | 8.153 | 9,694,411 |
| 2023-01-31 | 8.190 | 8.370 | 8.170 | 8.350 | 8.124 | 14,245,400 |
| 2023-01-30 | 8.180 | 8.360 | 8.180 | 8.210 | 7.988 | 16,735,151 |
| 2023-01-20 | 8.050 | 8.120 | 7.980 | 8.050 | 7.832 | 8,521,323 |
| 2023-01-19 | 8.010 | 8.100 | 7.950 | 8.070 | 7.851 | 8,195,860 |
| 2023-01-18 | 7.920 | 8.170 | 7.900 | 8.040 | 7.822 | 17,931,291 |
| 2023-01-17 | 7.870 | 7.970 | 7.810 | 7.910 | 7.696 | 8,928,221 |
| 2023-01-16 | 7.910 | 7.950 | 7.810 | 7.840 | 7.628 | 12,906,099 |
| 2023-01-13 | 7.740 | 8.030 | 7.670 | 7.950 | 7.735 | 24,803,781 |
| 2023-01-12 | 7.570 | 7.760 | 7.550 | 7.610 | 7.404 | 7,742,680 |
| 2023-01-11 | 7.760 | 7.770 | 7.550 | 7.570 | 7.365 | 8,254,597 |
| 2023-01-10 | 7.780 | 7.790 | 7.600 | 7.720 | 7.511 | 9,343,550 |
| 2023-01-09 | 7.690 | 7.850 | 7.620 | 7.730 | 7.521 | 13,477,427 |
| 2023-01-06 | 7.590 | 7.820 | 7.500 | 7.710 | 7.501 | 23,457,651 |
| 2023-01-05 | 7.290 | 7.700 | 7.220 | 7.590 | 7.384 | 20,245,945 |
| 2023-01-04 | 7.300 | 7.340 | 7.150 | 7.200 | 7.005 | 6,926,320 |
| 2023-01-03 | 7.080 | 7.350 | 7.080 | 7.330 | 7.131 | 7,515,835 |
| 2022-12-30 | 7.090 | 7.170 | 7.060 | 7.080 | 6.888 | 3,554,101 |
| 2022-12-29 | 7.100 | 7.190 | 7.030 | 7.070 | 6.878 | 4,241,169 |
| 2022-12-28 | 7.290 | 7.290 | 7.090 | 7.100 | 6.908 | 5,555,373 |
| 2022-12-27 | 7.370 | 7.370 | 7.200 | 7.310 | 7.112 | 4,685,144 |
| 2022-12-26 | 7.090 | 7.320 | 7.070 | 7.320 | 7.122 | 5,616,800 |
| 2022-12-23 | 7.090 | 7.160 | 7.010 | 7.090 | 6.898 | 6,455,905 |
| 2022-12-22 | 7.270 | 7.350 | 7.130 | 7.170 | 6.976 | 4,866,435 |
| 2022-12-21 | 7.400 | 7.420 | 7.180 | 7.270 | 7.073 | 5,216,659 |
| 2022-12-20 | 7.330 | 7.440 | 7.250 | 7.390 | 7.190 | 4,644,022 |
| 2022-12-19 | 7.430 | 7.550 | 7.270 | 7.330 | 7.131 | 6,823,243 |
| 2022-12-16 | 7.670 | 7.670 | 7.460 | 7.460 | 7.258 | 6,266,881 |
| 2022-12-15 | 7.480 | 7.700 | 7.420 | 7.690 | 7.482 | 7,862,299 |
| 2022-12-14 | 7.510 | 7.560 | 7.450 | 7.480 | 7.277 | 4,716,194 |
| 2022-12-13 | 7.560 | 7.650 | 7.470 | 7.490 | 7.287 | 5,951,888 |
| 2022-12-12 | 7.610 | 7.620 | 7.490 | 7.550 | 7.345 | 5,613,326 |
| 2022-12-09 | 7.670 | 7.710 | 7.550 | 7.610 | 7.404 | 6,197,544 |
| 2022-12-08 | 7.740 | 7.780 | 7.630 | 7.640 | 7.433 | 7,553,410 |
| 2022-12-07 | 7.780 | 7.850 | 7.730 | 7.760 | 7.550 | 5,277,695 |
| 2022-12-06 | 7.840 | 7.870 | 7.740 | 7.780 | 7.569 | 7,069,411 |
| 2022-12-05 | 7.890 | 7.910 | 7.780 | 7.850 | 7.637 | 8,438,103 |
| 2022-12-02 | 7.860 | 7.930 | 7.800 | 7.830 | 7.618 | 8,033,464 |
| 2022-12-01 | 8.010 | 8.140 | 7.900 | 7.910 | 7.696 | 11,696,676 |
| 2022-11-30 | 7.730 | 7.990 | 7.670 | 7.960 | 7.744 | 14,617,990 |
| 2022-11-29 | 7.530 | 7.740 | 7.530 | 7.710 | 7.501 | 7,714,390 |
| 2022-11-28 | 7.530 | 7.570 | 7.400 | 7.520 | 7.316 | 6,996,675 |
| 2022-11-25 | 7.660 | 7.730 | 7.540 | 7.580 | 7.375 | 10,998,133 |
| 2022-11-24 | 7.950 | 7.990 | 7.840 | 7.860 | 7.647 | 5,993,590 |
| 2022-11-23 | 8.050 | 8.070 | 7.800 | 7.900 | 7.686 | 8,979,500 |
| 2022-11-22 | 8.120 | 8.200 | 7.950 | 8.000 | 7.783 | 10,150,985 |
| 2022-11-21 | 8.080 | 8.210 | 7.880 | 8.200 | 7.978 | 14,631,520 |
| 2022-11-18 | 8.180 | 8.240 | 8.110 | 8.140 | 7.919 | 12,734,952 |
| 2022-11-17 | 8.180 | 8.260 | 8.060 | 8.180 | 7.958 | 15,160,691 |
| 2022-11-16 | 8.360 | 8.360 | 8.130 | 8.180 | 7.958 | 18,042,907 |
| 2022-11-15 | 8.110 | 8.390 | 8.010 | 8.360 | 8.133 | 28,247,349 |
| 2022-11-14 | 8.670 | 8.750 | 8.080 | 8.190 | 7.968 | 56,426,299 |
| 2022-11-11 | 8.330 | 9.090 | 8.300 | 8.870 | 8.630 | 73,443,245 |
| 2022-11-10 | 8.650 | 8.810 | 8.160 | 8.260 | 8.036 | 49,928,524 |
| 2022-11-09 | 8.110 | 8.160 | 7.990 | 8.010 | 7.793 | 8,718,225 |
| 2022-11-08 | 8.220 | 8.250 | 8.040 | 8.110 | 7.890 | 7,895,152 |
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.