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
2024-07-30	34.940	35.850	34.840	35.450	23.909	176,465
2024-07-29	35.280	35.590	34.650	35.290	23.801	215,325
2024-07-26	34.510	35.430	34.330	35.230	23.760	271,585
2024-07-25	33.680	34.830	33.680	34.510	23.275	159,355
2024-07-24	35.250	35.260	34.000	34.150	23.032	309,749
2024-07-23	35.650	35.960	35.210	35.230	23.760	137,605
2024-07-22	35.780	36.200	35.510	35.940	24.239	143,985
2024-07-19	35.200	36.180	35.200	35.850	24.178	259,985
2024-07-18	36.690	36.690	34.900	35.320	23.821	348,290
2024-07-17	35.830	36.270	35.410	35.810	24.151	185,745
2024-07-16	36.190	36.470	35.840	36.170	24.394	180,145
2024-07-15	36.700	36.890	36.190	36.320	24.495	183,570
2024-07-12	36.700	36.850	36.340	36.690	24.745	176,320
2024-07-11	36.100	36.750	35.840	36.690	24.745	341,620
2024-07-10	37.480	37.480	35.500	35.640	24.037	416,355
2024-07-09	34.600	35.200	34.150	35.190	23.733	311,520
2024-07-08	36.000	36.140	34.480	34.720	23.416	518,085
2024-07-05	35.970	36.650	35.610	36.230	24.435	325,235
2024-07-04	37.600	37.910	36.180	36.250	24.448	372,795
2024-07-03	37.350	37.900	37.260	37.430	25.244	420,210
2024-07-02	37.020	37.580	37.020	37.150	25.055	151,815
2024-07-01	36.700	37.380	36.400	37.210	25.096	167,475
2024-06-28	36.460	37.180	36.390	36.680	24.738	166,708
2024-06-27	37.120	37.550	36.430	36.480	24.603	172,695
2024-06-26	36.300	37.580	36.080	37.460	25.264	280,140
2024-06-25	35.900	36.960	35.880	36.340	24.509	263,610
2024-06-24	37.510	37.740	36.000	36.080	24.334	351,480
2024-06-21	37.360	37.980	37.060	37.520	25.305	130,065
2024-06-20	38.230	38.500	37.500	37.550	25.325	298,120
2024-06-19	38.420	38.690	38.120	38.220	25.777	218,370
2024-06-18	37.710	38.590	37.610	38.420	25.912	372,215
2024-06-17	37.500	38.390	37.310	37.790	25.487	442,975
2024-06-14	37.710	38.120	37.030	37.670	25.406	427,605
2024-06-13	38.120	38.120	37.710	37.900	25.561	219,530
2024-06-12	37.730	38.140	37.590	37.990	25.622	253,460
2024-06-11	37.220	37.900	36.680	37.750	25.460	341,330
2024-06-07	37.010	37.560	36.840	37.310	25.163	276,660
2024-06-06	38.180	38.300	36.630	36.830	24.839	509,530
2024-06-05	38.110	38.270	37.820	37.850	25.527	268,830
2024-06-04	39.100	39.100	37.620	38.140	25.723	470,090
2024-06-03	39.510	39.770	38.700	38.930	26.256	429,490
2024-05-31	39.400	39.880	39.240	39.550	26.674	395,560
2024-05-30	39.490	39.570	39.000	39.140	26.397	312,185
2024-05-29	39.000	39.740	38.890	39.360	26.546	354,815
2024-05-28	39.630	39.630	38.880	38.880	26.222	245,244
2024-05-27	39.120	39.650	38.880	39.630	26.728	242,150
2024-05-24	39.470	39.660	39.040	39.120	26.384	333,065
2024-05-23	40.310	41.000	39.440	39.480	26.627	483,575
2024-05-22	40.390	40.580	40.050	40.310	27.186	254,185
2024-05-21	41.250	41.380	40.010	40.210	27.119	520,260
2024-05-20	41.460	41.750	41.120	41.250	27.820	310,880
2024-05-17	41.040	41.370	40.730	41.290	27.847	264,915
2024-05-16	41.600	41.600	40.940	41.030	27.672	333,355
2024-05-15	41.660	41.730	41.090	41.140	27.746	267,670
2024-05-14	41.400	41.760	41.210	41.660	28.097	376,420
2024-05-13	42.020	42.020	40.820	41.150	27.753	464,870
2024-05-10	42.840	42.930	41.950	42.060	28.367	553,755
2024-05-09	42.360	43.120	42.360	42.840	28.893	563,325
2024-05-08	43.060	43.060	42.380	42.470	28.643	485,750
2024-05-07	42.650	43.140	42.530	43.110	29.075	759,945

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.