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
2026-07-23	8.530	8.910	8.450	8.910	8.910	16,581,207
2026-07-22	8.800	8.820	8.470	8.510	8.510	19,658,912
2026-07-21	8.760	8.880	8.560	8.840	8.840	17,603,166
2026-07-20	8.900	9.050	8.630	8.760	8.760	16,849,859
2026-07-17	9.300	9.440	8.780	8.840	8.840	16,887,480
2026-07-16	9.210	9.490	9.140	9.360	9.360	14,740,444
2026-07-15	9.080	9.450	9.010	9.280	9.280	20,405,133
2026-07-14	8.930	9.050	8.810	9.020	9.020	11,152,301
2026-07-13	9.410	9.430	8.890	8.930	8.930	15,641,380
2026-07-10	9.410	9.700	9.310	9.470	9.470	15,499,356
2026-07-09	9.530	9.610	9.230	9.430	9.430	16,928,477
2026-07-08	9.820	9.880	9.520	9.540	9.540	15,249,782
2026-07-07	10.110	10.270	9.800	9.830	9.830	14,407,439
2026-07-06	10.380	10.490	10.100	10.120	10.120	21,432,900
2026-07-03	9.810	10.500	9.730	10.410	10.410	30,953,396
2026-07-02	9.520	10.120	9.500	9.770	9.770	23,263,229
2026-07-01	9.510	9.690	9.490	9.580	9.580	13,041,474
2026-06-30	9.330	9.750	9.270	9.490	9.490	18,680,027
2026-06-29	9.220	9.430	9.000	9.330	9.330	18,286,924
2026-06-26	9.560	9.610	9.230	9.240	9.240	14,138,400
2026-06-25	9.880	9.910	9.560	9.570	9.570	16,157,568
2026-06-24	10.060	10.250	9.890	9.910	9.910	12,700,261
2026-06-23	10.290	10.460	10.020	10.060	10.060	15,381,472
2026-06-22	10.520	10.540	9.970	10.300	10.300	18,867,328
2026-06-18	10.730	10.830	10.490	10.540	10.540	11,306,940
2026-06-17	10.780	10.990	10.600	10.770	10.770	11,110,680
2026-06-16	10.800	10.960	10.650	10.840	10.840	11,810,970
2026-06-15	10.670	11.150	10.650	10.880	10.880	16,616,730
2026-06-12	10.500	10.640	10.370	10.540	10.540	11,693,660
2026-06-11	10.530	10.650	10.290	10.400	10.300	10,598,873
2026-06-10	10.870	10.920	10.530	10.590	10.488	10,890,311
2026-06-09	11.020	11.080	10.810	10.970	10.865	10,592,800
2026-06-08	11.260	11.330	10.820	10.960	10.855	18,375,988
2026-06-05	11.510	11.770	11.230	11.470	11.360	16,692,039
2026-06-04	11.350	11.650	11.310	11.460	11.350	12,493,052
2026-06-03	11.470	11.580	11.300	11.450	11.340	12,145,300
2026-06-02	11.500	11.610	11.280	11.470	11.360	12,832,194
2026-06-01	11.500	11.770	11.460	11.510	11.399	16,041,189
2026-05-29	12.120	12.240	11.490	11.570	11.459	17,001,137
2026-05-28	12.260	12.260	11.810	12.120	12.004	15,847,073
2026-05-27	12.620	12.830	12.180	12.260	12.142	18,459,995
2026-05-26	12.680	12.960	12.450	12.660	12.538	19,304,665
2026-05-25	13.000	13.100	12.710	12.720	12.598	19,926,162
2026-05-22	13.160	13.230	12.720	13.050	12.925	25,703,446
2026-05-21	12.390	13.500	12.390	13.090	12.964	45,073,431
2026-05-20	12.500	12.500	12.220	12.390	12.271	14,843,363
2026-05-19	12.740	12.830	12.360	12.520	12.400	15,781,142
2026-05-18	12.880	12.900	12.430	12.710	12.588	17,436,278
2026-05-15	13.000	13.340	12.750	12.950	12.826	23,076,413
2026-05-14	13.700	13.700	12.960	13.000	12.875	26,439,674
2026-05-13	13.200	13.840	13.050	13.600	13.469	32,092,452
2026-05-12	13.160	13.460	12.950	13.290	13.162	25,424,884
2026-05-11	13.430	13.440	13.050	13.150	13.024	24,131,163
2026-05-08	13.000	13.510	12.880	13.420	13.291	25,836,093
2026-05-07	13.130	13.130	12.720	13.010	12.885	24,220,988
2026-05-06	13.420	13.450	12.920	13.070	12.944	33,423,423
2026-04-30	13.940	14.180	13.230	13.290	13.162	40,366,300
2026-04-29	13.160	13.380	12.910	13.220	13.093	18,994,700
2026-04-28	14.020	14.020	13.220	13.330	13.202	20,036,581
2026-04-27	13.660	14.520	13.650	14.010	13.875	22,241,852

← NewerPage 2 of 2 · 120 trading days

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.