ZHEJIANG ASIA-PACIFIC MECHANICAL & ELECTRONIC CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.160 | 8.190 | 8.000 | 8.000 | 7.887 | 10,151,197 |
| 2025-01-22 | 8.140 | 8.190 | 8.010 | 8.050 | 7.936 | 10,084,261 |
| 2025-01-21 | 8.100 | 8.190 | 8.060 | 8.190 | 8.074 | 12,068,300 |
| 2025-01-20 | 8.030 | 8.160 | 7.980 | 8.120 | 8.005 | 18,676,000 |
| 2025-01-17 | 7.700 | 7.890 | 7.690 | 7.870 | 7.759 | 11,276,692 |
| 2025-01-16 | 7.730 | 7.860 | 7.660 | 7.770 | 7.660 | 11,907,300 |
| 2025-01-15 | 7.600 | 7.700 | 7.550 | 7.650 | 7.542 | 8,728,600 |
| 2025-01-14 | 7.300 | 7.640 | 7.300 | 7.630 | 7.522 | 12,478,739 |
| 2025-01-13 | 7.170 | 7.360 | 7.090 | 7.300 | 7.197 | 9,918,721 |
| 2025-01-10 | 7.310 | 7.490 | 7.230 | 7.250 | 7.147 | 11,478,746 |
| 2025-01-09 | 7.300 | 7.390 | 7.280 | 7.350 | 7.246 | 8,594,491 |
| 2025-01-08 | 7.370 | 7.400 | 7.120 | 7.340 | 7.236 | 11,069,229 |
| 2025-01-07 | 7.310 | 7.420 | 7.290 | 7.420 | 7.315 | 10,621,533 |
| 2025-01-06 | 7.240 | 7.410 | 7.070 | 7.310 | 7.207 | 9,971,900 |
| 2025-01-03 | 7.530 | 7.630 | 7.220 | 7.240 | 7.138 | 11,835,669 |
| 2025-01-02 | 7.770 | 7.870 | 7.460 | 7.560 | 7.453 | 12,619,634 |
| 2024-12-31 | 8.050 | 8.060 | 7.720 | 7.740 | 7.630 | 12,111,154 |
| 2024-12-30 | 8.060 | 8.120 | 7.910 | 8.020 | 7.906 | 8,529,400 |
| 2024-12-27 | 8.100 | 8.170 | 8.050 | 8.110 | 7.995 | 9,135,796 |
| 2024-12-26 | 7.960 | 8.140 | 7.920 | 8.090 | 7.975 | 8,376,929 |
| 2024-12-25 | 8.140 | 8.170 | 7.910 | 7.960 | 7.847 | 9,405,000 |
| 2024-12-24 | 8.020 | 8.210 | 8.010 | 8.130 | 8.015 | 10,106,373 |
| 2024-12-23 | 8.430 | 8.430 | 7.990 | 8.010 | 7.897 | 13,186,200 |
| 2024-12-20 | 8.380 | 8.410 | 8.300 | 8.320 | 8.202 | 9,222,200 |
| 2024-12-19 | 8.160 | 8.380 | 8.100 | 8.380 | 8.261 | 10,205,630 |
| 2024-12-18 | 8.200 | 8.290 | 8.130 | 8.240 | 8.123 | 7,289,363 |
| 2024-12-17 | 8.420 | 8.460 | 8.150 | 8.200 | 8.084 | 13,465,900 |
| 2024-12-16 | 8.500 | 8.560 | 8.380 | 8.430 | 8.311 | 11,786,528 |
| 2024-12-13 | 8.660 | 8.720 | 8.460 | 8.480 | 8.360 | 11,898,800 |
| 2024-12-12 | 8.580 | 8.710 | 8.500 | 8.680 | 8.557 | 15,149,590 |
| 2024-12-11 | 8.500 | 8.590 | 8.480 | 8.580 | 8.459 | 15,449,844 |
| 2024-12-10 | 8.810 | 8.830 | 8.530 | 8.530 | 8.409 | 19,653,726 |
| 2024-12-09 | 8.580 | 8.680 | 8.520 | 8.640 | 8.518 | 16,978,622 |
| 2024-12-06 | 8.610 | 8.650 | 8.490 | 8.570 | 8.449 | 17,584,611 |
| 2024-12-05 | 8.350 | 8.610 | 8.350 | 8.570 | 8.449 | 17,544,534 |
| 2024-12-04 | 8.390 | 8.560 | 8.330 | 8.380 | 8.261 | 18,902,544 |
| 2024-12-03 | 8.220 | 8.500 | 8.200 | 8.450 | 8.330 | 24,663,984 |
| 2024-12-02 | 8.090 | 8.380 | 8.070 | 8.350 | 8.232 | 19,240,149 |
| 2024-11-29 | 7.900 | 8.080 | 7.790 | 8.030 | 7.916 | 11,584,225 |
| 2024-11-28 | 7.940 | 8.000 | 7.830 | 7.870 | 7.759 | 9,935,985 |
| 2024-11-27 | 7.850 | 8.010 | 7.630 | 8.000 | 7.887 | 13,991,400 |
| 2024-11-26 | 8.000 | 8.050 | 7.840 | 7.870 | 7.759 | 9,563,637 |
| 2024-11-25 | 7.960 | 8.120 | 7.830 | 8.040 | 7.926 | 12,114,166 |
| 2024-11-22 | 8.280 | 8.280 | 7.880 | 7.890 | 7.778 | 14,509,200 |
| 2024-11-21 | 8.280 | 8.350 | 8.170 | 8.280 | 8.163 | 13,466,800 |
| 2024-11-20 | 8.180 | 8.390 | 8.160 | 8.320 | 8.202 | 14,462,600 |
| 2024-11-19 | 7.930 | 8.240 | 7.900 | 8.240 | 8.123 | 17,438,949 |
| 2024-11-18 | 8.100 | 8.140 | 7.820 | 7.880 | 7.768 | 14,335,897 |
| 2024-11-15 | 8.180 | 8.300 | 8.020 | 8.040 | 7.926 | 14,024,372 |
| 2024-11-14 | 8.450 | 8.500 | 8.170 | 8.180 | 8.064 | 14,867,739 |
| 2024-11-13 | 8.560 | 8.570 | 8.260 | 8.490 | 8.370 | 17,550,800 |
| 2024-11-12 | 8.630 | 8.700 | 8.390 | 8.510 | 8.390 | 26,681,784 |
| 2024-11-11 | 8.530 | 8.650 | 8.410 | 8.630 | 8.508 | 24,082,480 |
| 2024-11-08 | 8.400 | 8.640 | 8.380 | 8.530 | 8.409 | 32,253,087 |
| 2024-11-07 | 8.210 | 8.360 | 8.180 | 8.360 | 8.242 | 19,744,388 |
| 2024-11-06 | 8.260 | 8.390 | 8.170 | 8.240 | 8.123 | 19,929,607 |
| 2024-11-05 | 8.110 | 8.290 | 8.040 | 8.260 | 8.143 | 21,349,364 |
| 2024-11-04 | 7.780 | 8.130 | 7.780 | 8.110 | 7.995 | 20,168,682 |
| 2024-11-01 | 8.090 | 8.160 | 7.780 | 7.790 | 7.680 | 21,434,997 |
| 2024-10-31 | 8.080 | 8.170 | 8.020 | 8.130 | 8.015 | 17,835,762 |
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.