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
2024-05-06	44.280	44.930	42.440	42.760	28.839	1,256,373
2024-04-30	43.470	43.930	42.710	42.860	28.906	808,085
2024-04-29	42.210	43.550	42.210	43.470	29.318	607,643
2024-04-26	42.090	42.890	41.880	42.420	28.609	741,385
2024-04-25	44.020	44.270	42.190	42.460	28.636	1,182,620
2024-04-24	43.320	44.610	42.940	44.550	30.046	797,645
2024-04-23	42.140	43.480	42.130	43.100	29.068	531,280
2024-04-22	41.570	42.980	41.570	42.210	28.468	504,165
2024-04-19	42.530	43.450	41.700	42.850	28.899	683,675
2024-04-18	41.290	43.430	40.700	42.630	28.751	868,260
2024-04-17	39.160	41.360	39.160	41.300	27.854	623,935
2024-04-16	40.720	40.720	38.550	39.160	26.411	960,045
2024-04-15	43.520	43.940	40.400	41.280	27.841	1,029,497
2024-04-12	43.430	44.200	43.430	43.530	29.358	481,708
2024-04-11	43.180	44.150	42.910	43.440	29.297	517,650
2024-04-10	45.330	45.330	42.880	43.380	29.257	878,773
2024-04-09	44.620	45.500	44.370	45.150	30.451	490,608
2024-04-08	45.220	45.890	44.530	44.600	30.080	723,840
2024-04-03	46.000	46.140	44.950	45.480	30.673	691,311
2024-04-02	46.490	46.990	45.520	45.800	30.889	1,232,386
2024-04-01	44.120	47.350	43.780	47.340	31.928	2,597,212
2024-03-29	44.660	45.630	44.510	45.630	30.774	1,061,093
2024-03-28	43.300	44.990	43.080	44.470	29.992	909,150
2024-03-27	45.430	45.430	43.220	43.300	29.203	1,112,585
2024-03-26	43.750	45.980	43.710	45.980	31.010	906,123
2024-03-25	44.400	44.980	43.640	43.640	29.432	648,585
2024-03-22	45.400	45.400	43.890	44.350	29.911	617,120
2024-03-21	45.280	45.480	44.780	45.410	30.626	457,185
2024-03-20	44.480	45.470	44.480	45.100	30.417	463,420
2024-03-19	44.500	45.300	44.410	44.590	30.073	478,628
2024-03-18	43.750	44.660	43.700	44.480	29.999	579,710
2024-03-15	42.790	43.740	42.520	43.700	29.473	518,810
2024-03-14	43.220	43.400	42.000	42.840	28.893	625,675
2024-03-13	42.990	43.800	42.710	43.450	29.304	754,580
2024-03-12	41.960	43.450	41.600	43.300	29.203	829,980
2024-03-11	40.700	41.780	40.640	41.530	28.009	602,185
2024-03-08	39.980	41.250	39.850	41.040	27.679	778,454
2024-03-07	40.250	41.180	39.760	39.820	26.856	683,624
2024-03-06	39.750	40.890	39.750	40.250	27.146	841,384
2024-03-05	41.180	41.240	40.120	40.240	27.139	579,387
2024-03-04	42.460	43.250	40.630	41.420	27.935	849,410
2024-03-01	41.450	42.870	41.450	42.550	28.697	944,352
2024-02-29	39.400	41.690	39.210	41.410	27.928	878,700
2024-02-28	43.890	44.170	39.700	39.750	26.809	1,398,235
2024-02-27	42.180	44.000	41.310	43.990	29.668	842,495
2024-02-26	42.170	43.500	41.740	42.190	28.454	700,930
2024-02-23	40.940	42.250	39.720	42.160	28.434	950,870
2024-02-22	39.100	40.460	39.100	40.350	27.213	553,629
2024-02-21	38.250	40.900	38.030	39.600	26.708	1,024,649
2024-02-20	38.450	39.010	37.680	38.800	26.168	663,955
2024-02-19	38.990	39.320	37.500	38.490	25.959	1,334,573
2024-02-08	33.190	38.350	32.410	37.850	25.527	1,616,330
2024-02-07	35.190	35.190	32.320	32.710	22.061	1,350,693
2024-02-06	34.500	36.430	31.720	34.910	23.544	1,513,023
2024-02-05	38.250	38.250	32.840	34.890	23.531	1,384,605
2024-02-02	40.350	40.610	36.660	38.110	25.703	1,081,410
2024-02-01	42.000	42.000	38.900	39.610	26.714	1,287,402
2024-01-31	44.280	44.400	41.600	41.740	28.151	1,033,415
2024-01-30	44.950	46.490	44.050	44.090	29.736	522,000
2024-01-29	46.850	47.130	45.500	45.890	30.950	685,995

← NewerPage 11 of 21 · 1,220 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.