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
2022-08-05	10.330	10.600	9.980	10.000	9.729	24,715,000
2022-08-04	10.870	10.950	10.090	10.320	10.040	24,576,703
2022-08-03	10.880	11.370	10.430	10.580	10.293	36,941,902
2022-08-02	11.200	11.450	10.780	10.810	10.517	38,675,336
2022-08-01	11.230	11.860	11.080	11.480	11.169	53,566,721
2022-07-29	10.500	11.470	10.420	11.220	10.916	46,339,537
2022-07-28	10.400	10.730	10.330	10.520	10.235	25,475,261
2022-07-27	9.920	10.500	9.900	10.460	10.177	25,554,270
2022-07-26	9.890	10.140	9.720	10.010	9.739	18,100,714
2022-07-25	10.500	10.510	9.840	9.990	9.719	26,792,606
2022-07-22	10.200	10.850	10.130	10.420	10.138	33,208,152
2022-07-21	10.130	10.560	10.000	10.230	9.953	33,620,300
2022-07-20	10.200	10.270	9.870	10.080	9.807	33,786,683
2022-07-19	10.190	10.750	9.970	10.330	10.050	54,896,497
2022-07-18	9.910	10.340	9.690	10.260	9.982	45,017,385
2022-07-15	9.710	9.980	9.590	9.780	9.515	42,483,152
2022-07-14	9.280	9.790	9.280	9.750	9.486	55,494,856
2022-07-13	8.640	9.500	8.640	9.500	9.243	35,809,652
2022-07-12	9.010	9.100	8.600	8.640	8.406	19,415,900
2022-07-11	9.330	9.510	8.870	8.950	8.708	26,352,067
2022-07-08	9.210	9.630	9.200	9.370	9.116	32,551,698
2022-07-07	9.070	9.570	9.070	9.310	9.058	37,446,914
2022-07-06	8.700	9.200	8.700	9.050	8.805	33,577,767
2022-07-05	9.100	9.140	8.570	8.690	8.455	23,391,700
2022-07-04	8.920	9.790	8.630	9.040	8.795	37,883,980
2022-07-01	9.100	9.180	8.640	9.000	8.756	45,508,215
2022-06-30	9.200	9.610	9.150	9.190	8.941	51,420,620
2022-06-29	9.250	10.340	9.250	9.620	9.359	88,842,399
2022-06-28	9.600	9.840	9.210	9.400	9.145	45,339,622
2022-06-27	9.230	9.600	8.950	9.420	9.165	43,574,297
2022-06-24	9.100	9.360	8.850	9.240	8.990	46,626,281
2022-06-23	9.110	9.450	8.980	9.300	9.048	49,917,447
2022-06-22	8.870	9.350	8.720	8.980	8.737	47,604,644
2022-06-21	8.860	9.100	8.660	8.840	8.600	23,413,200
2022-06-20	8.520	9.150	8.520	8.930	8.688	39,366,105
2022-06-17	8.480	8.800	8.480	8.680	8.445	26,976,696
2022-06-16	8.890	9.290	8.440	8.580	8.348	47,735,870
2022-06-15	9.380	9.600	8.850	8.890	8.649	63,284,985
2022-06-14	9.230	9.620	8.950	9.590	9.330	58,206,990
2022-06-13	9.400	10.290	9.310	9.560	9.301	78,850,239
2022-06-10	9.000	10.090	8.770	9.590	9.330	99,736,521
2022-06-09	10.000	10.000	8.780	9.170	8.922	109,234,948
2022-06-08	9.760	9.760	9.500	9.760	9.496	87,888,300
2022-06-07	7.920	8.870	7.830	8.870	8.630	51,769,479
2022-06-06	7.800	8.170	7.680	8.060	7.842	44,055,818
2022-06-02	7.240	7.560	7.190	7.510	7.307	19,543,736
2022-06-01	7.050	7.380	7.000	7.240	7.044	20,721,511
2022-05-31	6.970	7.030	6.900	6.990	6.801	8,622,600
2022-05-30	6.960	7.080	6.840	7.000	6.810	7,922,673
2022-05-27	6.930	7.090	6.850	6.940	6.752	10,771,100
2022-05-26	6.990	7.070	6.780	6.920	6.733	9,536,500
2022-05-25	6.950	7.130	6.850	7.090	6.801	13,916,400
2022-05-24	7.240	7.390	6.870	6.900	6.618	16,993,896
2022-05-23	6.980	7.200	6.940	7.150	6.858	13,148,353
2022-05-20	6.990	7.030	6.770	6.930	6.647	12,254,600
2022-05-19	6.900	7.000	6.820	6.990	6.705	13,865,337
2022-05-18	6.720	7.180	6.700	7.070	6.781	18,934,625
2022-05-17	6.610	6.750	6.550	6.750	6.474	10,758,244
2022-05-16	6.760	6.840	6.560	6.610	6.340	10,316,633
2022-05-13	6.510	6.740	6.490	6.720	6.446	11,206,633

← NewerPage 18 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.