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
2026-04-24	13.700	13.970	13.540	13.820	13.687	12,203,994
2026-04-23	13.930	13.990	13.650	13.740	13.608	10,773,500
2026-04-22	13.900	14.070	13.740	13.980	13.846	11,571,801
2026-04-21	14.240	14.240	13.730	13.910	13.776	13,463,172
2026-04-20	14.140	14.350	14.060	14.230	14.093	12,091,469
2026-04-17	14.250	14.300	14.030	14.140	14.004	13,820,548
2026-04-16	14.260	14.650	14.120	14.360	14.222	12,914,128
2026-04-15	14.190	14.580	14.110	14.180	14.044	14,236,857
2026-04-14	14.390	14.430	14.000	14.070	13.935	12,774,949
2026-04-13	14.210	14.490	14.060	14.330	14.192	13,117,800
2026-04-10	14.090	14.390	14.020	14.170	14.034	10,415,200
2026-04-09	14.000	14.110	13.930	14.000	13.865	9,773,956
2026-04-08	14.000	14.160	13.900	14.150	14.014	15,485,900
2026-04-07	13.430	13.780	13.320	13.730	13.598	15,632,706
2026-04-03	13.530	13.660	13.240	13.350	13.222	9,576,333
2026-04-02	13.600	13.750	13.380	13.500	13.370	14,946,686
2026-04-01	13.700	13.790	13.280	13.570	13.440	22,254,840
2026-03-31	13.800	13.830	13.130	13.180	13.053	30,072,652
2026-03-30	14.190	14.380	13.980	14.150	14.014	12,066,711
2026-03-27	14.050	14.410	13.970	14.390	14.252	8,330,900
2026-03-26	14.350	14.480	14.130	14.200	14.064	9,362,666
2026-03-25	14.010	14.320	14.010	14.310	14.172	10,588,646
2026-03-24	14.100	14.250	13.570	14.000	13.865	17,618,823
2026-03-23	14.250	14.510	13.750	13.830	13.697	16,979,555
2026-03-20	14.920	15.130	14.500	14.600	14.460	11,421,926
2026-03-19	14.920	15.090	14.780	14.880	14.737	9,917,086
2026-03-18	15.260	15.460	14.900	15.120	14.975	14,903,900
2026-03-17	15.140	15.960	15.120	15.290	15.143	24,552,809
2026-03-16	14.950	15.060	14.660	15.060	14.915	11,722,600
2026-03-13	15.150	15.200	14.950	14.980	14.836	9,140,228
2026-03-12	15.300	15.390	15.030	15.150	15.004	11,255,867
2026-03-11	15.700	15.750	15.250	15.300	15.153	13,888,741
2026-03-10	15.590	15.910	15.500	15.690	15.539	11,868,300
2026-03-09	15.710	15.710	15.110	15.400	15.252	21,707,314
2026-03-06	15.560	16.150	15.410	15.840	15.688	15,499,845
2026-03-05	15.540	15.740	15.310	15.560	15.410	13,862,831
2026-03-04	15.470	15.640	15.170	15.310	15.163	14,848,622
2026-03-03	16.240	16.470	15.400	15.600	15.450	19,279,790
2026-03-02	16.440	16.540	16.080	16.220	16.064	17,744,297
2026-02-27	16.590	16.930	16.500	16.750	16.589	11,749,370
2026-02-26	16.710	16.800	16.410	16.730	16.569	12,437,200
2026-02-25	16.880	17.060	16.480	16.800	16.639	17,102,732
2026-02-24	16.910	17.080	16.540	16.590	16.431	18,550,554
2026-02-13	16.340	16.810	16.250	16.400	16.242	15,324,662
2026-02-12	16.330	16.650	16.260	16.340	16.183	10,157,768
2026-02-11	16.260	16.530	16.220	16.330	16.173	13,488,250
2026-02-10	16.610	16.820	16.190	16.290	16.133	17,339,620
2026-02-09	16.820	17.160	16.520	16.660	16.500	14,112,945
2026-02-06	16.430	16.850	16.360	16.560	16.401	11,671,299
2026-02-05	16.800	16.850	16.500	16.660	16.500	12,796,120
2026-02-04	16.540	17.250	16.400	16.780	16.619	21,106,873
2026-02-03	16.430	16.650	16.220	16.520	16.361	17,774,787
2026-02-02	16.680	16.940	16.220	16.280	16.124	23,354,750
2026-01-30	17.230	17.500	16.510	16.950	16.787	32,182,890
2026-01-29	17.100	18.660	17.070	17.350	17.183	44,026,572
2026-01-28	17.390	17.550	16.970	17.160	16.995	20,639,698
2026-01-27	16.890	17.590	16.750	17.380	17.213	28,268,177
2026-01-26	17.500	17.730	16.720	16.970	16.807	27,972,974
2026-01-23	16.920	17.480	16.720	17.440	17.272	30,388,644
2026-01-22	17.190	17.240	16.770	16.850	16.688	19,813,143

← NewerPage 3 of 5 · 242 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.