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
2025-10-27	13.250	14.120	13.250	13.950	13.816	39,457,467
2025-10-24	12.710	13.350	12.680	13.200	13.073	26,127,345
2025-10-23	12.670	12.740	12.390	12.700	12.578	15,753,186
2025-10-22	12.910	12.940	12.620	12.700	12.578	15,814,635
2025-10-21	12.840	13.060	12.630	12.990	12.865	21,672,941
2025-10-20	12.820	13.150	12.630	12.730	12.608	23,635,520
2025-10-17	13.420	13.460	12.430	12.450	12.330	30,365,450
2025-10-16	13.580	13.740	13.190	13.260	13.133	40,860,210
2025-10-15	12.430	13.210	12.300	13.180	13.053	34,291,856
2025-10-14	12.530	13.090	12.370	12.530	12.410	24,497,941
2025-10-13	12.120	12.520	12.050	12.460	12.340	23,758,100
2025-10-10	13.210	13.330	12.860	12.900	12.776	21,532,614
2025-10-09	13.010	13.410	12.660	13.340	13.212	38,175,896
2025-09-30	13.270	13.290	12.920	13.040	12.915	25,170,085
2025-09-29	13.100	13.410	13.030	13.330	13.202	32,781,150
2025-09-26	12.820	13.240	12.750	13.060	12.934	26,016,012
2025-09-25	12.970	13.260	12.900	12.940	12.816	22,937,466
2025-09-24	13.030	13.100	12.810	13.010	12.885	24,131,789
2025-09-23	12.630	13.090	12.510	13.050	12.925	40,655,396
2025-09-22	12.600	12.950	12.510	12.700	12.578	18,130,137
2025-09-19	13.000	13.030	12.580	12.650	12.528	29,711,525
2025-09-18	13.010	13.450	12.810	13.040	12.915	49,452,915
2025-09-17	12.690	13.090	12.650	12.890	12.766	40,087,260
2025-09-16	12.430	12.980	12.370	12.760	12.637	59,421,391
2025-09-15	11.940	13.000	11.940	12.370	12.251	56,547,423
2025-09-12	12.030	12.080	11.810	11.820	11.706	13,240,285
2025-09-11	11.920	12.050	11.650	12.040	11.924	17,856,974
2025-09-10	12.190	12.340	11.980	12.010	11.895	17,857,260
2025-09-09	12.060	12.230	11.900	12.170	12.053	18,501,063
2025-09-08	11.990	12.190	11.850	12.070	11.954	16,165,400
2025-09-05	11.560	11.900	11.460	11.880	11.766	15,616,819
2025-09-04	11.770	11.850	11.280	11.480	11.370	18,509,088
2025-09-03	11.780	12.170	11.680	11.770	11.657	27,416,507
2025-09-02	11.900	11.920	11.480	11.750	11.637	23,149,432
2025-09-01	11.980	12.050	11.760	11.850	11.736	21,005,185
2025-08-29	12.070	12.180	11.800	12.000	11.885	22,555,558
2025-08-28	12.510	12.570	11.710	12.140	12.023	38,535,564
2025-08-27	12.310	12.780	12.240	12.310	12.192	34,215,782
2025-08-26	12.150	12.390	12.050	12.310	12.192	18,849,469
2025-08-25	12.160	12.310	12.050	12.180	12.063	20,669,127
2025-08-22	12.110	12.250	11.950	12.210	12.093	17,207,243
2025-08-21	12.210	12.300	12.030	12.130	12.013	20,105,891
2025-08-20	11.850	12.220	11.720	12.200	12.083	25,005,519
2025-08-19	11.690	11.940	11.600	11.850	11.736	24,902,875
2025-08-18	11.580	11.780	11.580	11.660	11.548	17,084,696
2025-08-15	11.540	11.690	11.500	11.580	11.469	16,070,477
2025-08-14	11.880	11.920	11.500	11.540	11.429	18,015,312
2025-08-13	11.490	11.940	11.460	11.900	11.786	29,960,139
2025-08-12	11.500	11.530	11.350	11.510	11.399	11,927,480
2025-08-11	11.480	11.580	11.460	11.490	11.380	12,850,798
2025-08-08	11.500	11.580	11.430	11.480	11.370	11,807,061
2025-08-07	11.620	11.690	11.460	11.500	11.389	17,114,400
2025-08-06	11.330	11.670	11.270	11.620	11.508	28,393,094
2025-08-05	11.090	11.380	11.050	11.370	11.261	21,966,545
2025-08-04	10.870	11.100	10.850	11.090	10.983	11,756,925
2025-08-01	10.950	11.040	10.850	10.900	10.795	10,192,800
2025-07-31	11.020	11.170	10.910	10.930	10.825	12,440,800
2025-07-30	11.220	11.250	11.000	11.080	10.974	13,531,200
2025-07-29	11.410	11.410	11.150	11.220	11.112	16,170,420
2025-07-28	11.180	11.450	11.180	11.410	11.300	23,470,510

← NewerPage 5 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.