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
2022-02-10	9.440	9.500	9.120	9.250	8.872	10,184,405
2022-02-09	9.430	9.550	9.270	9.450	9.064	11,524,800
2022-02-08	9.190	9.430	8.960	9.410	9.026	13,013,300
2022-02-07	9.730	9.740	9.060	9.180	8.805	15,243,902
2022-01-28	9.310	9.530	8.680	9.360	8.978	22,304,835
2022-01-27	9.500	9.790	9.230	9.250	8.872	20,426,691
2022-01-26	9.300	9.480	9.200	9.400	9.016	14,709,500
2022-01-25	10.090	10.220	9.250	9.290	8.911	24,277,975
2022-01-24	9.660	10.200	9.600	10.110	9.697	15,581,403
2022-01-21	10.180	10.200	9.600	9.730	9.333	22,872,884
2022-01-20	10.460	10.660	10.020	10.160	9.745	19,383,919
2022-01-19	10.990	11.310	10.530	10.750	10.311	25,430,503
2022-01-18	11.010	11.090	10.710	10.900	10.455	19,221,802
2022-01-17	10.680	11.320	10.680	11.000	10.551	27,661,693
2022-01-14	10.110	10.810	10.050	10.590	10.158	29,970,663
2022-01-13	10.280	10.650	10.050	10.160	9.745	22,669,351
2022-01-12	10.350	10.510	9.950	10.330	9.908	28,527,002
2022-01-11	10.800	10.800	10.300	10.300	9.880	20,519,736
2022-01-10	10.740	11.060	10.200	10.790	10.350	26,142,668
2022-01-07	11.350	11.690	10.770	10.810	10.369	25,643,384
2022-01-06	10.990	11.740	10.920	11.310	10.848	28,288,063
2022-01-05	11.160	11.460	10.730	11.080	10.628	32,502,191
2022-01-04	10.600	11.410	10.310	11.340	10.877	44,775,629
2021-12-31	10.050	10.570	10.000	10.410	9.985	31,165,108
2021-12-30	10.140	10.140	9.710	9.940	9.534	21,083,609
2021-12-29	10.110	10.320	9.840	9.990	9.582	19,161,570
2021-12-28	9.480	10.130	9.420	10.130	9.717	33,640,204
2021-12-27	9.640	9.700	9.200	9.300	8.920	23,209,205
2021-12-24	10.130	10.800	9.600	9.660	9.266	28,915,300
2021-12-23	10.400	10.550	10.040	10.110	9.697	29,306,887
2021-12-22	9.730	10.250	9.600	9.960	9.553	21,963,749
2021-12-21	9.250	9.850	9.170	9.730	9.333	24,517,452
2021-12-20	9.540	9.660	9.200	9.230	8.853	18,841,696
2021-12-17	9.990	10.040	9.560	9.620	9.227	28,726,996
2021-12-16	10.420	10.470	9.970	10.010	9.601	26,714,496
2021-12-15	10.040	10.900	9.970	10.430	10.004	40,003,081
2021-12-14	9.950	10.470	9.840	10.050	9.640	28,640,607
2021-12-13	10.130	10.300	9.760	9.930	9.525	27,469,278
2021-12-10	9.450	10.250	9.410	10.050	9.640	41,373,198
2021-12-09	9.590	9.760	9.350	9.400	9.016	19,776,996
2021-12-08	9.600	9.640	9.390	9.560	9.170	21,143,300
2021-12-07	9.970	10.050	9.400	9.540	9.151	30,806,945
2021-12-06	10.130	10.190	9.500	9.850	9.448	37,238,877
2021-12-03	10.300	10.490	10.040	10.210	9.793	33,638,750
2021-12-02	10.370	10.610	10.100	10.440	10.014	36,066,088
2021-12-01	9.990	10.940	9.990	10.260	9.841	49,416,485
2021-11-30	10.170	10.560	9.950	9.990	9.582	48,198,275
2021-11-29	9.380	10.500	9.330	10.260	9.841	57,587,009
2021-11-26	9.390	9.830	9.330	9.550	9.160	39,593,035
2021-11-25	9.340	9.650	9.190	9.470	9.083	41,033,717
2021-11-24	9.800	9.990	9.140	9.330	8.949	68,840,147
2021-11-23	8.760	9.600	8.750	9.600	9.208	49,248,602
2021-11-22	8.220	8.870	8.200	8.730	8.374	47,227,971
2021-11-19	8.050	8.380	7.920	8.270	7.932	34,511,851
2021-11-18	8.280	8.330	7.960	8.000	7.673	28,829,796
2021-11-17	8.400	8.470	8.100	8.150	7.817	38,152,007
2021-11-16	7.880	8.660	7.770	8.400	8.057	66,413,717
2021-11-15	7.880	8.270	7.860	8.040	7.712	59,750,189
2021-11-12	7.210	7.550	7.200	7.520	7.213	22,653,758
2021-11-11	7.170	7.390	7.120	7.240	6.944	15,490,004

← NewerPage 20 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.