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
2026-01-21	16.340	17.450	16.250	17.200	17.035	28,811,896
2026-01-20	17.040	17.170	16.390	16.500	16.341	24,010,247
2026-01-19	16.690	17.290	16.650	17.190	17.025	26,712,969
2026-01-16	17.080	17.240	16.690	16.780	16.619	34,357,856
2026-01-15	16.960	17.930	16.960	17.230	17.064	50,360,359
2026-01-14	16.300	17.160	16.300	16.620	16.460	65,822,234
2026-01-13	17.080	17.080	15.900	16.370	16.213	83,383,603
2026-01-12	15.630	15.790	15.350	15.530	15.381	24,600,713
2026-01-09	15.600	15.800	15.370	15.520	15.371	21,846,150
2026-01-08	15.870	15.900	15.470	15.630	15.480	24,086,419
2026-01-07	15.980	16.180	15.770	15.980	15.826	32,131,603
2026-01-06	14.910	16.220	14.860	16.060	15.906	41,986,650
2026-01-05	14.990	15.270	14.800	15.040	14.895	21,250,999
2025-12-31	15.490	15.500	14.900	14.930	14.786	21,004,764
2025-12-30	15.100	15.520	14.900	15.280	15.133	23,878,155
2025-12-29	15.540	15.780	15.100	15.220	15.074	36,083,578
2025-12-26	15.640	15.970	15.470	15.800	15.648	37,907,231
2025-12-25	15.770	16.000	15.540	15.600	15.450	43,092,761
2025-12-24	15.310	16.270	15.310	15.930	15.777	61,076,659
2025-12-23	14.900	15.500	14.470	15.160	15.014	76,705,349
2025-12-22	13.940	15.050	13.940	15.050	14.905	24,355,706
2025-12-19	12.900	13.740	12.880	13.680	13.549	31,795,241
2025-12-18	12.780	13.160	12.660	12.900	12.776	13,652,440
2025-12-17	12.600	13.030	12.530	12.860	12.736	18,766,917
2025-12-16	12.790	12.980	12.460	12.680	12.558	23,262,971
2025-12-15	12.390	12.590	12.370	12.420	12.301	8,159,716
2025-12-12	12.590	12.620	12.300	12.400	12.281	8,995,900
2025-12-11	12.650	12.740	12.520	12.530	12.410	8,139,939
2025-12-10	12.500	12.660	12.480	12.610	12.489	7,394,562
2025-12-09	12.590	12.800	12.540	12.580	12.459	8,919,200
2025-12-08	12.640	12.640	12.500	12.550	12.429	7,143,390
2025-12-05	12.310	12.610	12.260	12.590	12.469	8,380,720
2025-12-04	12.300	12.370	12.220	12.330	12.211	5,994,461
2025-12-03	12.350	12.390	12.220	12.280	12.162	5,578,985
2025-12-02	12.400	12.430	12.210	12.290	12.172	6,858,447
2025-12-01	12.130	12.380	12.110	12.380	12.261	9,420,161
2025-11-28	12.060	12.150	11.940	12.100	11.984	6,418,031
2025-11-27	11.950	12.180	11.900	12.050	11.934	8,307,100
2025-11-26	11.850	12.050	11.800	11.940	11.825	6,313,940
2025-11-25	11.850	12.010	11.780	11.870	11.756	8,425,914
2025-11-24	11.650	11.900	11.540	11.840	11.726	9,377,741
2025-11-21	11.950	12.030	11.570	11.570	11.459	12,493,069
2025-11-20	12.020	12.150	11.950	11.970	11.855	7,182,060
2025-11-19	12.160	12.250	11.910	11.970	11.855	12,265,097
2025-11-18	12.130	12.340	12.020	12.150	12.033	13,902,387
2025-11-17	12.750	12.770	12.330	12.370	12.251	15,849,732
2025-11-14	12.910	13.100	12.770	12.770	12.647	10,709,405
2025-11-13	12.980	13.150	12.860	13.090	12.964	10,475,021
2025-11-12	13.170	13.190	12.800	12.930	12.806	11,832,379
2025-11-11	13.320	13.360	13.100	13.130	13.004	13,300,056
2025-11-10	13.700	13.820	13.160	13.280	13.152	20,938,186
2025-11-07	13.850	14.050	13.550	13.790	13.657	16,715,306
2025-11-06	13.780	13.930	13.570	13.820	13.687	12,923,702
2025-11-05	13.500	13.860	13.450	13.790	13.657	16,245,213
2025-11-04	14.150	14.260	13.700	13.770	13.638	18,007,419
2025-11-03	14.070	14.230	13.880	14.000	13.865	20,986,480
2025-10-31	13.890	14.430	13.800	14.180	14.044	26,905,175
2025-10-30	13.990	14.240	13.750	13.860	13.727	21,010,858
2025-10-29	13.890	14.080	13.760	14.050	13.915	19,177,924
2025-10-28	13.970	14.150	13.800	13.910	13.776	31,463,861

← NewerPage 4 of 21 · 1,219 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.