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
2024-01-26	46.180	47.580	45.840	46.920	31.644	696,870
2024-01-25	44.380	46.290	44.010	46.290	31.219	664,245
2024-01-24	44.520	45.210	43.010	44.350	29.911	718,475
2024-01-23	45.740	45.740	44.030	44.380	29.931	706,713
2024-01-22	49.040	49.040	44.970	45.670	30.801	817,945
2024-01-19	49.270	50.290	48.300	48.460	32.683	587,975
2024-01-18	51.000	51.460	48.160	49.390	33.310	791,555
2024-01-17	53.000	53.090	50.890	50.990	34.389	732,395
2024-01-16	52.400	53.160	52.120	52.910	35.684	851,875
2024-01-15	53.100	53.100	51.780	52.540	35.435	751,825
2024-01-12	52.940	53.550	52.500	53.090	35.806	641,915
2024-01-11	50.470	53.120	50.330	53.090	35.806	751,535
2024-01-10	50.980	50.980	49.680	50.750	34.227	510,199
2024-01-09	49.880	50.800	49.800	50.650	34.160	582,303
2024-01-08	51.000	51.330	49.660	49.660	33.492	757,480
2024-01-05	52.050	52.750	50.850	51.000	34.396	492,130
2024-01-04	52.650	52.650	51.510	51.990	35.064	474,730
2024-01-03	52.910	53.130	52.370	52.570	35.455	474,426
2024-01-02	52.970	53.540	52.840	52.860	35.650	415,280
2023-12-29	51.820	53.000	51.520	52.960	35.718	298,522
2023-12-28	51.590	52.580	51.010	51.830	34.956	450,950
2023-12-27	50.720	51.570	50.270	51.420	34.679	325,380
2023-12-26	51.970	51.970	50.560	50.700	34.194	350,320
2023-12-25	51.680	52.090	51.020	51.990	35.064	465,305
2023-12-22	52.830	52.830	51.350	51.450	34.700	433,840
2023-12-21	52.000	52.380	51.000	52.250	35.239	395,270
2023-12-20	51.980	52.860	51.980	52.010	35.077	302,760
2023-12-19	52.190	52.190	51.530	52.120	35.151	291,450
2023-12-18	52.450	52.940	51.610	51.980	35.057	478,193
2023-12-15	52.880	53.180	52.080	52.450	35.374	482,705
2023-12-14	53.390	54.100	52.870	52.870	35.657	432,535
2023-12-13	53.470	53.900	52.450	53.250	35.914	459,215
2023-12-12	52.910	53.580	52.380	53.190	35.873	493,870
2023-12-11	52.030	53.280	51.560	52.800	35.610	679,035
2023-12-08	53.000	53.800	52.360	52.430	35.360	700,913
2023-12-07	53.120	53.680	52.790	53.010	35.752	651,385
2023-12-06	53.900	54.180	53.420	53.460	36.055	425,720
2023-12-05	54.230	54.630	53.540	53.550	36.116	559,265
2023-12-04	55.100	55.100	54.150	54.240	36.581	568,779
2023-12-01	55.200	55.440	54.310	54.990	37.087	663,230
2023-11-30	55.990	56.000	54.710	55.210	37.235	566,950
2023-11-29	55.480	56.780	55.210	55.960	37.741	853,905
2023-11-28	54.550	55.660	54.080	55.490	37.424	718,134
2023-11-27	54.880	54.880	53.430	54.550	36.790	815,625
2023-11-24	54.990	54.990	53.400	53.620	36.163	864,358
2023-11-23	53.030	55.890	52.880	55.120	37.175	1,042,115
2023-11-22	53.210	53.880	53.210	53.310	35.954	432,044
2023-11-21	54.060	54.060	53.320	53.490	36.075	528,334
2023-11-20	54.800	54.830	53.280	53.640	36.177	659,460
2023-11-17	52.860	54.650	52.120	54.020	36.433	801,850
2023-11-16	52.430	53.020	52.200	52.400	35.340	472,990
2023-11-15	52.490	52.540	51.710	52.430	35.360	464,580
2023-11-14	52.010	52.260	51.720	52.130	35.158	399,040
2023-11-13	52.280	52.280	51.320	52.000	35.070	558,975
2023-11-10	51.830	52.020	51.420	51.550	34.767	506,775
2023-11-09	52.330	52.330	51.700	52.010	35.077	625,675
2023-11-08	52.970	53.660	52.080	52.240	35.232	689,475
2023-11-07	52.650	53.350	52.350	53.100	35.812	813,885
2023-11-06	51.920	52.970	51.900	52.780	35.597	693,174
2023-11-03	51.470	51.970	51.030	51.880	34.990	607,778

← NewerPage 12 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.