ZHEJIANG ASIA-PACIFIC MECHANICAL & ELECTRONIC CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.120 | 8.260 | 8.040 | 8.130 | 8.015 | 19,456,143 |
| 2024-10-29 | 8.350 | 8.420 | 8.100 | 8.130 | 8.015 | 23,594,506 |
| 2024-10-28 | 8.200 | 8.350 | 8.110 | 8.340 | 8.222 | 22,852,277 |
| 2024-10-25 | 8.010 | 8.150 | 8.000 | 8.130 | 8.015 | 16,795,875 |
| 2024-10-24 | 8.190 | 8.250 | 7.990 | 8.030 | 7.916 | 20,987,100 |
| 2024-10-23 | 8.060 | 8.200 | 7.970 | 8.070 | 7.956 | 24,888,546 |
| 2024-10-22 | 7.950 | 8.110 | 7.900 | 8.070 | 7.956 | 20,244,896 |
| 2024-10-21 | 7.900 | 8.090 | 7.870 | 7.950 | 7.837 | 24,199,197 |
| 2024-10-18 | 7.660 | 8.030 | 7.600 | 7.920 | 7.808 | 27,657,117 |
| 2024-10-17 | 7.850 | 8.100 | 7.630 | 7.650 | 7.542 | 30,093,256 |
| 2024-10-16 | 7.550 | 7.630 | 7.460 | 7.550 | 7.443 | 16,828,894 |
| 2024-10-15 | 7.800 | 7.930 | 7.650 | 7.660 | 7.552 | 18,543,304 |
| 2024-10-14 | 7.700 | 7.900 | 7.550 | 7.900 | 7.788 | 22,777,645 |
| 2024-10-11 | 8.110 | 8.270 | 7.740 | 7.850 | 7.739 | 29,228,000 |
| 2024-10-10 | 8.370 | 8.580 | 8.060 | 8.200 | 8.084 | 29,888,499 |
| 2024-10-09 | 8.790 | 8.930 | 8.230 | 8.330 | 8.212 | 41,090,007 |
| 2024-10-08 | 9.140 | 9.140 | 8.430 | 8.970 | 8.843 | 52,754,627 |
| 2024-09-30 | 7.900 | 8.360 | 7.720 | 8.310 | 8.192 | 50,388,100 |
| 2024-09-27 | 7.500 | 7.820 | 7.400 | 7.660 | 7.552 | 39,381,109 |
| 2024-09-26 | 7.260 | 7.440 | 7.200 | 7.420 | 7.315 | 31,918,514 |
| 2024-09-25 | 7.140 | 7.490 | 7.110 | 7.310 | 7.207 | 42,240,652 |
| 2024-09-24 | 7.230 | 7.240 | 6.960 | 7.230 | 7.128 | 41,292,887 |
| 2024-09-23 | 6.630 | 7.350 | 6.630 | 7.340 | 7.236 | 43,644,050 |
| 2024-09-20 | 6.660 | 6.770 | 6.630 | 6.680 | 6.585 | 4,642,016 |
| 2024-09-19 | 6.560 | 6.740 | 6.510 | 6.710 | 6.615 | 7,821,313 |
| 2024-09-18 | 6.600 | 6.600 | 6.410 | 6.480 | 6.388 | 10,452,700 |
| 2024-09-13 | 6.720 | 6.970 | 6.660 | 6.670 | 6.576 | 12,136,000 |
| 2024-09-12 | 6.830 | 6.890 | 6.730 | 6.730 | 6.635 | 3,886,100 |
| 2024-09-11 | 6.820 | 6.900 | 6.800 | 6.820 | 6.723 | 3,546,816 |
| 2024-09-10 | 6.780 | 6.890 | 6.710 | 6.870 | 6.773 | 4,723,100 |
| 2024-09-09 | 6.830 | 6.930 | 6.770 | 6.800 | 6.704 | 4,777,000 |
| 2024-09-06 | 7.040 | 7.060 | 6.850 | 6.860 | 6.763 | 7,607,800 |
| 2024-09-05 | 6.880 | 6.990 | 6.880 | 6.990 | 6.891 | 6,634,030 |
| 2024-09-04 | 6.810 | 6.940 | 6.780 | 6.890 | 6.792 | 4,887,800 |
| 2024-09-03 | 6.750 | 6.890 | 6.750 | 6.850 | 6.753 | 4,025,500 |
| 2024-09-02 | 6.910 | 6.970 | 6.770 | 6.780 | 6.684 | 7,557,000 |
| 2024-08-30 | 6.830 | 7.020 | 6.800 | 6.950 | 6.852 | 10,561,574 |
| 2024-08-29 | 6.650 | 6.840 | 6.640 | 6.820 | 6.723 | 6,934,220 |
| 2024-08-28 | 6.600 | 6.710 | 6.540 | 6.690 | 6.595 | 5,435,217 |
| 2024-08-27 | 6.720 | 6.720 | 6.610 | 6.630 | 6.536 | 4,788,700 |
| 2024-08-26 | 6.690 | 6.790 | 6.660 | 6.730 | 6.635 | 4,648,461 |
| 2024-08-23 | 6.610 | 6.700 | 6.600 | 6.680 | 6.585 | 5,683,861 |
| 2024-08-22 | 6.790 | 6.820 | 6.640 | 6.660 | 6.566 | 6,963,900 |
| 2024-08-21 | 6.800 | 6.860 | 6.750 | 6.820 | 6.723 | 6,002,903 |
| 2024-08-20 | 6.920 | 6.950 | 6.770 | 6.820 | 6.723 | 9,247,400 |
| 2024-08-19 | 7.020 | 7.110 | 6.930 | 6.940 | 6.842 | 10,018,600 |
| 2024-08-16 | 7.200 | 7.210 | 7.060 | 7.070 | 6.970 | 10,586,131 |
| 2024-08-15 | 6.950 | 7.210 | 6.850 | 7.190 | 7.088 | 16,306,331 |
| 2024-08-14 | 6.940 | 7.100 | 6.930 | 6.980 | 6.881 | 8,411,067 |
| 2024-08-13 | 6.840 | 6.970 | 6.820 | 6.970 | 6.871 | 6,522,400 |
| 2024-08-12 | 6.910 | 6.950 | 6.820 | 6.850 | 6.753 | 8,520,881 |
| 2024-08-09 | 7.000 | 7.140 | 6.930 | 6.940 | 6.842 | 10,325,400 |
| 2024-08-08 | 7.120 | 7.120 | 6.850 | 6.980 | 6.881 | 14,295,411 |
| 2024-08-07 | 7.010 | 7.300 | 6.930 | 7.190 | 7.088 | 16,812,174 |
| 2024-08-06 | 7.070 | 7.140 | 6.910 | 7.040 | 6.940 | 13,720,452 |
| 2024-08-05 | 7.210 | 7.320 | 6.990 | 6.990 | 6.891 | 19,349,806 |
| 2024-08-02 | 7.500 | 7.510 | 7.220 | 7.290 | 7.187 | 25,421,110 |
| 2024-08-01 | 7.330 | 7.670 | 7.330 | 7.590 | 7.483 | 33,578,455 |
| 2024-07-31 | 7.250 | 7.440 | 7.220 | 7.410 | 7.305 | 24,826,392 |
| 2024-07-30 | 7.300 | 7.330 | 7.080 | 7.210 | 7.108 | 19,967,000 |
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.