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
2025-07-25	11.270	11.300	11.180	11.180	11.073	12,788,869
2025-07-24	11.300	11.410	11.250	11.300	11.191	14,686,368
2025-07-23	11.300	11.390	11.240	11.280	11.172	13,633,471
2025-07-22	11.390	11.450	11.280	11.340	11.231	16,919,577
2025-07-21	11.400	11.460	11.340	11.410	11.300	15,818,301
2025-07-18	11.410	11.460	11.310	11.390	11.281	14,962,376
2025-07-17	11.240	11.470	11.210	11.460	11.350	24,572,501
2025-07-16	11.150	11.300	11.110	11.260	11.152	18,934,471
2025-07-15	11.230	11.340	11.110	11.140	11.033	15,594,641
2025-07-14	11.110	11.280	11.050	11.270	11.162	23,695,796
2025-07-11	11.150	11.190	11.080	11.100	10.993	21,042,576
2025-07-10	11.250	11.290	11.050	11.130	11.023	36,271,860
2025-07-09	11.760	11.770	11.270	11.350	11.241	69,472,750
2025-07-08	10.980	11.080	10.900	11.060	10.954	12,449,602
2025-07-07	10.860	10.910	10.810	10.880	10.775	7,144,000
2025-07-04	10.940	11.010	10.820	10.900	10.795	11,976,900
2025-07-03	10.970	11.030	10.920	11.010	10.904	8,128,000
2025-07-02	11.090	11.120	10.910	10.980	10.874	10,630,953
2025-07-01	11.000	11.140	10.950	11.080	10.974	12,335,000
2025-06-30	10.920	11.070	10.850	11.050	10.944	12,913,600
2025-06-27	11.180	11.210	10.910	10.950	10.845	14,821,500
2025-06-26	11.100	11.170	10.900	10.920	10.815	17,241,700
2025-06-25	10.890	11.180	10.890	11.170	11.063	25,646,112
2025-06-24	10.560	10.950	10.550	10.880	10.775	25,360,900
2025-06-23	10.280	10.500	10.200	10.460	10.359	10,855,397
2025-06-20	10.400	10.520	10.310	10.320	10.221	9,580,900
2025-06-19	10.630	10.730	10.380	10.440	10.340	12,277,500
2025-06-18	10.610	10.690	10.510	10.680	10.577	12,205,296
2025-06-17	10.750	10.880	10.600	10.660	10.558	13,795,600
2025-06-16	10.660	10.750	10.570	10.690	10.587	13,806,800
2025-06-13	10.880	10.960	10.630	10.720	10.617	15,513,100
2025-06-12	10.890	11.090	10.850	10.980	10.874	13,230,097
2025-06-11	10.980	11.090	10.910	10.960	10.855	19,435,900
2025-06-10	11.090	11.150	10.670	10.890	10.736	22,409,445
2025-06-09	11.090	11.220	11.070	11.090	10.933	15,464,482
2025-06-06	11.240	11.250	11.020	11.080	10.923	15,271,268
2025-06-05	11.230	11.320	11.120	11.250	11.091	16,452,931
2025-06-04	11.350	11.430	11.230	11.290	11.130	16,128,772
2025-06-03	11.250	11.330	11.230	11.260	11.101	18,555,470
2025-05-30	11.740	11.850	11.270	11.330	11.170	34,919,388
2025-05-29	11.590	12.040	11.590	11.820	11.653	43,854,700
2025-05-28	11.610	11.980	11.500	11.580	11.416	36,626,000
2025-05-27	11.760	11.760	11.440	11.590	11.426	23,873,772
2025-05-26	11.810	11.960	11.700	11.750	11.584	28,134,830
2025-05-23	12.150	12.150	11.860	11.860	11.692	42,638,981
2025-05-22	12.180	12.510	12.050	12.070	11.899	49,313,554
2025-05-21	12.510	12.790	12.000	12.230	12.057	89,267,463
2025-05-20	13.560	13.860	12.820	12.880	12.698	106,945,875
2025-05-19	13.890	13.890	13.200	13.270	13.082	146,703,139
2025-05-16	11.750	12.630	11.450	12.630	12.451	59,680,867
2025-05-15	11.520	11.640	11.310	11.480	11.317	15,556,721
2025-05-14	11.660	11.730	11.430	11.600	11.436	22,996,726
2025-05-13	11.740	11.810	11.560	11.750	11.584	19,978,395
2025-05-12	11.750	11.820	11.530	11.650	11.485	22,421,097
2025-05-09	11.850	11.930	11.440	11.520	11.357	35,104,170
2025-05-08	11.160	12.390	11.160	11.830	11.663	58,050,287
2025-05-07	11.410	11.490	11.110	11.260	11.101	25,144,083
2025-05-06	11.250	11.380	11.060	11.350	11.189	26,828,404
2025-04-30	10.940	11.190	10.890	11.000	10.844	27,161,333
2025-04-29	10.400	11.240	10.400	10.900	10.746	44,186,588

← NewerPage 6 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.