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
2022-05-12	6.360	6.570	6.330	6.500	6.235	9,296,177
2022-05-11	6.270	6.620	6.210	6.370	6.110	10,118,369
2022-05-10	6.100	6.280	6.000	6.270	6.014	9,665,141
2022-05-09	6.110	6.240	6.080	6.120	5.870	6,620,428
2022-05-06	6.100	6.180	6.020	6.110	5.861	8,388,302
2022-05-05	6.080	6.320	6.080	6.220	5.966	9,598,718
2022-04-29	5.900	6.350	5.820	6.100	5.851	10,665,706
2022-04-28	5.800	5.990	5.760	5.840	5.602	9,705,161
2022-04-27	5.500	5.850	5.390	5.850	5.611	11,526,888
2022-04-26	6.020	6.020	5.530	5.580	5.352	15,812,600
2022-04-25	6.550	6.550	6.020	6.020	5.774	14,917,789
2022-04-22	6.790	6.890	6.650	6.680	6.407	7,688,308
2022-04-21	7.080	7.080	6.730	6.760	6.484	10,707,400
2022-04-20	7.000	7.200	6.930	7.050	6.762	11,431,823
2022-04-19	7.270	7.270	7.020	7.060	6.772	14,625,345
2022-04-18	7.080	7.280	6.960	7.270	6.973	16,256,789
2022-04-15	6.700	7.040	6.580	7.000	6.714	15,296,302
2022-04-14	6.820	6.850	6.730	6.790	6.513	5,363,200
2022-04-13	6.850	6.900	6.720	6.720	6.446	6,091,151
2022-04-12	6.840	6.920	6.730	6.910	6.628	7,677,351
2022-04-11	7.140	7.140	6.720	6.800	6.522	10,470,400
2022-04-08	7.170	7.250	6.980	7.160	6.868	9,222,640
2022-04-07	7.540	7.650	7.160	7.180	6.887	12,199,640
2022-04-06	7.400	7.500	7.310	7.380	7.079	7,572,114
2022-04-01	7.460	7.560	7.320	7.400	7.098	7,022,433
2022-03-31	7.670	7.690	7.470	7.490	7.184	7,300,396
2022-03-30	7.590	7.750	7.590	7.710	7.395	7,154,900
2022-03-29	7.790	7.840	7.440	7.550	7.242	9,602,957
2022-03-28	7.850	7.860	7.680	7.720	7.405	9,609,667
2022-03-25	8.000	8.000	7.820	7.850	7.530	5,291,396
2022-03-24	8.120	8.120	7.810	7.840	7.520	8,576,800
2022-03-23	8.050	8.250	7.970	8.080	7.750	9,605,740
2022-03-22	7.910	8.080	7.830	8.010	7.683	8,386,496
2022-03-21	7.890	8.070	7.860	8.020	7.693	7,529,700
2022-03-18	7.860	7.990	7.790	7.910	7.587	8,562,700
2022-03-17	7.800	8.080	7.800	7.900	7.578	14,996,196
2022-03-16	7.490	7.760	7.220	7.760	7.443	13,208,014
2022-03-15	7.880	7.910	7.370	7.370	7.069	12,796,900
2022-03-14	7.820	8.070	7.770	7.850	7.530	12,188,802
2022-03-11	7.750	7.920	7.580	7.900	7.578	10,954,300
2022-03-10	8.070	8.100	7.900	7.900	7.578	8,669,701
2022-03-09	8.050	8.050	7.560	7.910	7.587	12,089,696
2022-03-08	8.250	8.410	7.910	7.930	7.606	11,403,396
2022-03-07	8.480	8.500	8.180	8.280	7.942	10,907,301
2022-03-04	8.860	8.860	8.510	8.540	8.191	12,923,745
2022-03-03	9.200	9.210	8.830	8.870	8.508	13,771,174
2022-03-02	9.250	9.270	9.080	9.150	8.777	6,084,202
2022-03-01	9.390	9.450	9.200	9.300	8.920	8,081,517
2022-02-28	9.200	9.450	9.050	9.380	8.997	13,629,000
2022-02-25	9.330	9.560	9.120	9.290	8.911	17,162,196
2022-02-24	9.050	9.500	8.890	9.190	8.815	26,751,301
2022-02-23	8.720	9.380	8.720	9.180	8.805	23,755,300
2022-02-22	9.000	9.000	8.620	8.670	8.316	17,421,406
2022-02-21	8.680	9.170	8.600	9.040	8.671	20,269,297
2022-02-18	8.600	8.700	8.490	8.680	8.326	6,401,000
2022-02-17	8.770	8.860	8.620	8.670	8.316	9,323,925
2022-02-16	8.860	8.880	8.700	8.820	8.460	6,864,701
2022-02-15	8.670	8.880	8.530	8.760	8.402	11,855,696
2022-02-14	8.540	8.850	8.370	8.660	8.307	10,703,800
2022-02-11	9.150	9.170	8.510	8.640	8.287	20,959,096

← NewerPage 19 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.