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
2023-11-02	51.770	52.420	51.110	51.230	34.551	701,000
2023-11-01	50.650	52.170	50.310	51.770	34.915	1,022,540
2023-10-31	51.060	51.560	50.590	50.850	34.295	820,845
2023-10-30	51.000	51.660	50.880	51.060	34.436	936,990
2023-10-27	51.000	52.260	50.190	51.310	34.605	1,370,105
2023-10-26	51.000	51.150	49.820	50.940	34.356	1,476,535
2023-10-25	47.920	51.870	47.470	50.680	34.180	2,527,641
2023-10-24	44.790	46.890	44.790	46.590	31.422	406,145
2023-10-23	46.980	47.400	45.400	45.460	30.660	536,500
2023-10-20	47.560	48.640	47.180	47.230	31.853	548,825
2023-10-19	48.150	48.530	47.510	47.550	32.069	348,000
2023-10-18	48.980	49.020	47.910	48.160	32.481	484,300
2023-10-17	48.760	48.930	48.090	48.500	32.710	456,895
2023-10-16	48.910	49.110	48.390	48.780	32.899	459,795
2023-10-13	48.210	48.900	47.890	48.840	32.939	749,940
2023-10-12	47.610	48.280	47.460	48.210	32.514	521,275
2023-10-11	48.230	48.380	47.270	47.900	32.305	635,634
2023-10-10	48.080	48.230	47.800	48.160	32.481	532,440
2023-10-09	47.640	48.200	46.700	48.080	32.427	557,090
2023-09-28	46.730	47.720	46.690	47.640	32.130	505,035
2023-09-27	46.770	47.040	46.210	46.710	31.503	418,180
2023-09-26	47.990	47.990	46.750	46.750	31.530	316,535
2023-09-25	47.700	47.700	47.210	47.560	32.076	378,450
2023-09-22	47.580	47.580	46.820	47.470	32.015	396,803
2023-09-21	47.520	47.980	47.010	47.290	31.894	576,520
2023-09-20	47.610	48.470	47.610	47.910	32.312	490,245
2023-09-19	48.180	48.280	47.650	47.890	32.299	426,300
2023-09-18	46.350	48.550	46.350	48.180	32.494	683,965
2023-09-15	47.130	47.330	46.710	46.820	31.577	314,215
2023-09-14	47.830	47.830	46.640	46.890	31.624	401,795
2023-09-13	48.380	48.380	47.210	47.510	32.042	447,470
2023-09-12	48.150	48.510	47.910	48.160	32.481	339,445
2023-09-11	47.460	48.150	46.800	48.020	32.386	533,455
2023-09-08	47.210	47.700	47.110	47.440	31.995	431,375
2023-09-07	47.780	47.780	46.850	46.920	31.644	474,585
2023-09-06	47.500	47.840	47.340	47.740	32.197	340,315
2023-09-05	47.450	47.980	47.350	47.510	32.042	347,420
2023-09-04	47.760	47.840	47.220	47.640	32.130	470,815
2023-09-01	47.230	47.830	47.000	47.650	32.137	868,550
2023-08-31	47.450	47.860	46.930	47.470	32.015	488,360
2023-08-30	47.350	48.360	47.220	47.470	32.015	1,134,057
2023-08-29	45.330	47.220	45.330	46.890	31.624	1,002,820
2023-08-28	47.200	47.820	45.380	45.630	30.774	781,115
2023-08-25	46.460	46.880	45.310	45.440	30.646	458,055
2023-08-24	45.720	47.000	45.580	46.460	31.334	434,565
2023-08-23	45.600	46.210	45.400	45.720	30.835	287,390
2023-08-22	47.500	47.530	45.500	45.770	30.869	589,135
2023-08-21	46.580	47.990	46.580	46.900	31.631	301,020
2023-08-18	47.780	47.780	47.030	47.140	31.793	219,675
2023-08-17	46.000	47.550	45.460	47.400	31.968	551,580
2023-08-16	46.560	46.560	46.020	46.020	31.037	304,935
2023-08-15	46.780	46.780	46.190	46.410	31.300	249,400
2023-08-14	46.800	46.800	46.240	46.500	31.361	219,530
2023-08-11	47.370	47.580	46.810	46.810	31.570	342,200
2023-08-10	47.900	47.900	47.080	47.310	31.907	234,610
2023-08-09	48.930	48.930	47.650	47.770	32.218	365,090
2023-08-08	49.070	49.070	48.180	48.580	32.764	383,235
2023-08-07	48.690	48.950	48.150	48.660	32.818	392,370
2023-08-04	48.690	48.970	48.200	48.630	32.798	303,050
2023-08-03	48.730	49.110	48.450	48.570	32.757	286,230

← NewerPage 13 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.