Zhejiang Zhaofeng Mechanical and Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	44.000	48.820	42.300	48.200	48.200	2,599,399
2026-10-22	45.410	47.350	44.830	44.900	44.900	1,468,720
2026-10-21	49.000	50.000	45.060	45.400	45.400	1,709,676
2026-10-20	47.320	48.980	47.100	47.530	47.530	1,464,261
2026-10-19	45.660	47.780	44.000	47.310	47.310	999,375
2026-10-16	45.990	46.650	44.200	45.400	45.400	796,538
2026-10-15	46.100	46.100	44.390	44.460	44.460	743,646
2026-10-14	46.000	48.030	46.000	46.950	46.950	655,145
2026-10-13	45.680	48.900	43.610	47.370	47.370	1,300,558
2026-10-12	47.800	47.800	46.110	46.300	46.300	768,755
2026-10-09	47.100	47.890	44.050	47.360	47.360	1,271,402
2026-10-08	48.970	49.320	46.470	47.180	47.180	1,121,700
2026-09-30	50.460	51.230	48.600	49.130	49.130	852,400
2026-09-29	48.000	49.880	48.000	49.480	49.480	923,265
2026-09-28	51.180	51.330	48.200	48.470	48.470	1,618,650
2026-09-24	53.700	53.700	51.030	51.130	51.130	855,700
2026-09-23	52.720	53.750	52.120	53.080	53.080	617,000
2026-09-22	53.700	53.750	52.010	52.910	52.910	1,278,760
2026-09-21	54.030	54.810	52.940	53.240	53.240	1,235,703
2026-09-18	51.980	54.230	51.380	53.760	53.760	1,810,280
2026-09-17	48.400	52.500	48.010	51.810	51.810	2,057,224
2026-09-16	46.060	49.870	45.580	48.660	48.660	1,378,849
2026-09-15	45.790	48.770	44.800	46.590	46.590	1,689,057
2026-09-14	45.430	46.390	45.160	45.640	45.640	375,135
2026-09-11	46.010	46.560	44.720	45.430	45.430	570,855
2026-09-10	47.200	47.200	46.070	46.460	46.460	503,745
2026-09-09	48.540	49.170	47.300	47.520	47.520	585,695
2026-09-08	49.960	50.000	48.270	48.600	48.600	698,945
2026-09-07	48.550	49.800	48.350	49.250	49.250	851,045
2026-09-04	50.430	50.840	48.490	48.610	48.610	1,325,500
2026-09-03	51.420	53.330	49.900	50.320	50.320	1,618,260
2026-09-02	50.380	51.380	49.280	50.420	50.420	1,907,800
2026-09-01	48.390	54.910	48.390	50.880	50.880	2,723,823
2026-08-31	47.000	48.830	46.910	48.760	48.760	792,133
2026-08-28	49.070	49.300	48.100	48.100	48.100	575,525
2026-08-27	48.590	49.280	48.590	49.080	49.080	573,400
2026-08-26	49.250	49.630	48.490	48.970	48.970	444,790
2026-08-25	48.980	49.460	47.280	49.000	49.000	671,500
2026-08-24	49.090	49.530	47.680	48.560	48.560	769,507
2026-08-21	49.710	50.000	48.240	49.060	49.060	665,293
2026-08-20	49.150	49.770	48.200	49.180	49.180	877,478
2026-08-19	51.490	51.870	48.660	48.700	48.700	1,090,061
2026-08-18	52.980	54.400	51.420	51.950	51.950	909,930
2026-08-17	52.220	53.000	51.510	52.990	52.990	744,430
2026-08-14	51.610	53.770	51.340	51.960	51.960	1,011,050
2026-08-13	53.000	53.170	51.320	51.480	51.480	851,900
2026-08-12	51.460	53.000	51.170	52.930	52.930	1,072,800
2026-08-11	50.550	51.600	49.510	51.330	51.330	1,104,786
2026-08-10	49.500	50.680	48.620	50.560	50.560	1,032,200
2026-08-07	49.680	49.930	48.210	49.400	49.400	1,071,200
2026-08-06	50.000	50.790	48.860	49.680	49.680	949,481
2026-08-05	49.150	51.010	49.100	50.610	50.610	1,059,300
2026-08-04	49.610	49.820	47.720	49.350	49.350	1,479,600
2026-08-03	45.160	49.590	44.600	49.120	49.120	2,126,980
2026-07-31	43.090	45.600	43.090	45.140	45.140	1,215,035
2026-07-30	44.050	44.430	42.220	42.250	42.250	804,835
2026-07-29	44.330	44.950	43.540	44.050	44.050	758,215
2026-07-28	44.900	45.600	44.000	44.330	44.330	543,300
2026-07-27	42.620	45.230	41.810	45.000	45.000	1,178,905

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.1500 CNY
2025-06-06	0.2100 CNY
2024-10-11	0.7051 CNY
2022-06-10	0.1800 CNY
2020-07-08	3.0000 CNY
2019-06-21	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.