ZHEJIANG ASIA-PACIFIC MECHANICAL & ELECTRONIC CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10.610 | 10.700 | 10.330 | 10.340 | 10.194 | 27,995,700 |
| 2025-04-25 | 10.530 | 10.720 | 10.350 | 10.500 | 10.351 | 23,808,701 |
| 2025-04-24 | 10.570 | 10.780 | 10.380 | 10.430 | 10.282 | 31,155,300 |
| 2025-04-23 | 10.300 | 10.570 | 10.210 | 10.540 | 10.391 | 30,164,595 |
| 2025-04-22 | 10.260 | 10.380 | 10.140 | 10.220 | 10.075 | 21,058,285 |
| 2025-04-21 | 10.180 | 10.210 | 10.070 | 10.180 | 10.036 | 15,834,649 |
| 2025-04-18 | 9.780 | 10.240 | 9.760 | 10.200 | 10.056 | 27,236,021 |
| 2025-04-17 | 9.870 | 10.100 | 9.780 | 9.790 | 9.651 | 16,941,796 |
| 2025-04-16 | 10.000 | 10.100 | 9.780 | 9.940 | 9.799 | 24,314,735 |
| 2025-04-15 | 9.840 | 10.150 | 9.840 | 9.990 | 9.849 | 34,587,822 |
| 2025-04-14 | 9.250 | 9.850 | 9.200 | 9.810 | 9.671 | 35,968,519 |
| 2025-04-11 | 8.720 | 9.220 | 8.700 | 9.060 | 8.932 | 31,374,254 |
| 2025-04-10 | 8.720 | 9.130 | 8.690 | 8.770 | 8.646 | 40,115,808 |
| 2025-04-09 | 8.450 | 8.870 | 8.000 | 8.720 | 8.597 | 62,722,611 |
| 2025-04-08 | 8.600 | 8.800 | 8.070 | 8.070 | 7.956 | 35,997,735 |
| 2025-04-07 | 8.990 | 9.140 | 8.970 | 8.970 | 8.843 | 11,826,785 |
| 2025-04-03 | 10.000 | 10.600 | 9.950 | 9.970 | 9.829 | 43,421,544 |
| 2025-04-02 | 10.140 | 10.440 | 10.070 | 10.160 | 10.016 | 37,933,338 |
| 2025-04-01 | 9.700 | 10.490 | 9.690 | 10.080 | 9.937 | 49,973,846 |
| 2025-03-31 | 9.900 | 9.900 | 9.350 | 9.720 | 9.582 | 30,992,322 |
| 2025-03-28 | 9.750 | 9.870 | 9.590 | 9.740 | 9.602 | 21,965,800 |
| 2025-03-27 | 9.930 | 9.990 | 9.700 | 9.750 | 9.612 | 23,678,152 |
| 2025-03-26 | 9.420 | 10.230 | 9.400 | 9.930 | 9.789 | 38,046,525 |
| 2025-03-25 | 9.550 | 9.880 | 9.350 | 9.420 | 9.287 | 17,496,182 |
| 2025-03-24 | 9.670 | 9.700 | 9.240 | 9.480 | 9.346 | 22,296,557 |
| 2025-03-21 | 10.070 | 10.100 | 9.710 | 9.740 | 9.602 | 31,151,955 |
| 2025-03-20 | 9.800 | 10.260 | 9.800 | 10.140 | 9.996 | 43,595,528 |
| 2025-03-19 | 9.980 | 10.070 | 9.680 | 9.880 | 9.740 | 34,238,258 |
| 2025-03-18 | 9.670 | 9.800 | 9.590 | 9.790 | 9.651 | 18,636,146 |
| 2025-03-17 | 9.570 | 9.690 | 9.430 | 9.600 | 9.464 | 11,485,567 |
| 2025-03-14 | 9.350 | 9.580 | 9.220 | 9.560 | 9.425 | 13,501,974 |
| 2025-03-13 | 9.610 | 9.700 | 9.260 | 9.380 | 9.247 | 14,763,055 |
| 2025-03-12 | 9.640 | 9.770 | 9.610 | 9.660 | 9.523 | 16,468,300 |
| 2025-03-11 | 9.670 | 9.760 | 9.490 | 9.600 | 9.464 | 15,066,500 |
| 2025-03-10 | 9.630 | 9.800 | 9.560 | 9.750 | 9.612 | 22,254,648 |
| 2025-03-07 | 9.410 | 9.720 | 9.410 | 9.630 | 9.494 | 19,756,392 |
| 2025-03-06 | 9.430 | 9.690 | 9.410 | 9.470 | 9.336 | 18,189,198 |
| 2025-03-05 | 9.270 | 9.400 | 9.180 | 9.380 | 9.247 | 14,841,200 |
| 2025-03-04 | 8.930 | 9.320 | 8.910 | 9.270 | 9.139 | 20,993,697 |
| 2025-03-03 | 9.030 | 9.200 | 8.910 | 9.010 | 8.882 | 21,549,434 |
| 2025-02-28 | 9.620 | 9.680 | 8.950 | 8.980 | 8.853 | 39,917,162 |
| 2025-02-27 | 9.820 | 9.840 | 9.480 | 9.700 | 9.563 | 24,652,900 |
| 2025-02-26 | 9.640 | 9.950 | 9.640 | 9.850 | 9.711 | 32,161,791 |
| 2025-02-25 | 9.500 | 9.870 | 9.500 | 9.720 | 9.582 | 29,462,773 |
| 2025-02-24 | 9.610 | 9.730 | 9.480 | 9.580 | 9.444 | 28,526,586 |
| 2025-02-21 | 9.780 | 10.050 | 9.670 | 9.700 | 9.563 | 44,049,454 |
| 2025-02-20 | 9.590 | 9.880 | 9.550 | 9.830 | 9.691 | 47,455,478 |
| 2025-02-19 | 9.310 | 9.800 | 9.290 | 9.680 | 9.543 | 54,797,930 |
| 2025-02-18 | 9.380 | 9.550 | 9.230 | 9.290 | 9.158 | 38,801,155 |
| 2025-02-17 | 9.450 | 9.700 | 9.320 | 9.430 | 9.296 | 60,907,663 |
| 2025-02-14 | 9.020 | 9.380 | 9.020 | 9.210 | 9.080 | 43,854,313 |
| 2025-02-13 | 9.280 | 9.330 | 9.040 | 9.050 | 8.922 | 35,115,067 |
| 2025-02-12 | 9.150 | 9.300 | 9.020 | 9.260 | 9.129 | 51,269,967 |
| 2025-02-11 | 9.550 | 9.680 | 9.080 | 9.150 | 9.020 | 66,259,157 |
| 2025-02-10 | 9.130 | 9.330 | 9.010 | 9.260 | 9.129 | 78,724,026 |
| 2025-02-07 | 9.410 | 9.540 | 9.020 | 9.190 | 9.060 | 110,988,065 |
| 2025-02-06 | 8.240 | 8.980 | 8.180 | 8.980 | 8.853 | 48,679,797 |
| 2025-02-05 | 8.090 | 8.190 | 8.020 | 8.160 | 8.044 | 10,221,829 |
| 2025-01-27 | 8.110 | 8.210 | 7.980 | 7.980 | 7.867 | 8,406,700 |
| 2025-01-24 | 7.950 | 8.100 | 7.950 | 8.070 | 7.956 | 8,130,100 |
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.