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
2026-10-23	8.430	8.780	8.150	8.760	8.760	17,306,195
2026-10-22	8.640	8.720	8.530	8.570	8.570	8,767,276
2026-10-21	8.790	8.810	8.610	8.620	8.620	8,102,348
2026-10-20	8.670	8.860	8.660	8.750	8.750	9,712,707
2026-10-19	8.410	8.740	8.410	8.700	8.700	10,283,513
2026-10-16	8.390	8.650	8.350	8.500	8.500	15,534,598
2026-10-15	8.400	8.570	8.280	8.290	8.290	13,814,411
2026-10-14	8.890	8.930	8.630	8.670	8.670	13,030,500
2026-10-13	8.960	9.080	8.810	8.940	8.940	11,191,820
2026-10-12	9.260	9.280	9.040	9.080	9.080	10,381,673
2026-10-09	9.250	9.280	8.870	9.260	9.260	19,473,500
2026-10-08	9.320	9.410	9.120	9.300	9.300	14,683,304
2026-09-30	9.280	9.440	9.210	9.290	9.290	9,497,131
2026-09-29	9.220	9.380	9.160	9.250	9.250	9,807,508
2026-09-28	9.510	9.560	9.210	9.220	9.220	12,477,108
2026-09-24	9.550	9.800	9.510	9.510	9.510	12,488,416
2026-09-23	9.860	9.860	9.570	9.590	9.590	16,994,846
2026-09-22	9.900	9.950	9.760	9.810	9.810	13,521,032
2026-09-21	9.540	10.070	9.530	9.900	9.900	26,517,258
2026-09-18	9.720	9.720	9.510	9.560	9.560	15,436,872
2026-09-17	9.310	9.710	9.310	9.690	9.690	20,585,736
2026-09-16	9.420	9.430	9.290	9.410	9.410	12,941,370
2026-09-15	9.780	9.780	9.420	9.430	9.430	17,334,891
2026-09-14	9.690	9.920	9.660	9.770	9.770	14,977,300
2026-09-11	9.710	9.790	9.530	9.740	9.740	21,366,082
2026-09-10	10.260	10.260	9.830	9.850	9.850	30,494,744
2026-09-09	10.290	10.560	10.260	10.300	10.300	26,276,684
2026-09-08	10.160	10.540	10.000	10.330	10.330	33,737,496
2026-09-07	10.250	10.290	10.070	10.150	10.150	25,059,217
2026-09-04	10.690	10.800	10.150	10.250	10.250	54,560,406
2026-09-03	10.450	10.790	10.370	10.700	10.700	59,502,617
2026-09-02	10.000	10.390	9.860	10.390	10.390	40,689,121
2026-09-01	9.920	10.390	9.890	10.220	10.220	41,090,379
2026-08-31	9.770	9.960	9.600	9.960	9.960	28,650,367
2026-08-28	9.780	9.900	9.710	9.840	9.840	23,993,611
2026-08-27	9.790	9.820	9.690	9.800	9.800	23,110,881
2026-08-26	9.460	9.970	9.460	9.840	9.840	40,127,219
2026-08-25	9.290	9.570	9.110	9.540	9.540	30,261,268
2026-08-24	9.320	9.830	9.290	9.430	9.430	41,946,297
2026-08-21	9.460	9.550	9.280	9.330	9.330	28,360,576
2026-08-20	9.900	9.940	9.460	9.550	9.550	38,182,293
2026-08-19	10.290	10.480	9.680	9.740	9.740	64,369,707
2026-08-18	9.900	10.220	9.580	10.220	10.220	52,758,430
2026-08-17	9.390	9.430	9.070	9.290	9.290	17,532,510
2026-08-14	9.320	9.490	9.240	9.390	9.390	12,119,752
2026-08-13	9.560	9.570	9.340	9.340	9.340	12,791,264
2026-08-12	9.510	9.580	9.440	9.520	9.520	8,805,677
2026-08-11	9.490	9.650	9.450	9.550	9.550	11,278,700
2026-08-10	9.470	9.570	9.360	9.540	9.540	12,424,784
2026-08-07	9.550	9.580	9.290	9.480	9.480	18,559,275
2026-08-06	9.610	9.680	9.410	9.510	9.510	22,497,473
2026-08-05	9.800	10.120	9.600	9.700	9.700	28,712,545
2026-08-04	9.700	9.870	9.510	9.560	9.560	15,238,878
2026-08-03	9.400	9.750	9.400	9.700	9.700	18,925,293
2026-07-31	9.350	9.520	9.300	9.390	9.390	14,089,673
2026-07-30	9.480	9.600	9.330	9.370	9.370	21,441,580
2026-07-29	9.060	9.700	8.980	9.510	9.510	25,891,787
2026-07-28	8.930	9.090	8.860	9.030	9.030	10,052,834
2026-07-27	8.690	8.990	8.690	8.960	8.960	11,228,300
2026-07-24	8.860	8.940	8.680	8.710	8.710	10,831,330

Page 1 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.