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
2023-08-02	48.820	49.200	48.500	48.880	32.966	379,258
2023-08-01	49.860	49.860	48.050	48.810	32.919	695,855
2023-07-31	48.310	48.980	47.710	48.660	32.818	409,480
2023-07-28	47.850	48.700	47.380	48.330	32.595	477,775
2023-07-27	48.180	49.130	47.900	47.980	32.359	592,615
2023-07-26	48.180	48.230	47.030	47.970	32.353	222,720
2023-07-25	47.560	47.960	47.230	47.900	32.305	228,810
2023-07-24	47.430	47.430	46.810	47.010	31.705	181,395
2023-07-21	48.190	48.220	47.070	47.090	31.759	308,850
2023-07-20	47.910	48.500	47.710	47.770	32.218	349,879
2023-07-19	48.570	48.570	47.990	48.190	32.501	207,930
2023-07-18	48.470	48.570	47.630	48.350	32.609	402,730
2023-07-17	48.110	48.390	47.670	48.290	32.568	406,145
2023-07-14	48.820	48.920	48.020	48.090	32.433	519,390
2023-07-13	48.600	48.660	47.990	48.360	32.616	654,820
2023-07-12	48.380	49.450	48.200	48.660	32.818	787,739
2023-07-11	47.480	48.850	47.480	48.590	32.771	763,860
2023-07-10	47.990	48.200	47.280	47.490	32.029	358,104
2023-07-07	47.930	48.280	47.310	47.520	32.049	529,105
2023-07-06	48.470	48.470	47.410	47.930	32.326	565,645
2023-07-05	48.280	48.280	47.500	47.780	32.224	750,922
2023-07-04	46.750	48.170	46.550	48.060	32.413	1,302,647
2023-07-03	46.840	47.470	46.500	46.750	31.530	667,777
2023-06-30	46.690	46.880	46.060	46.580	31.415	464,580
2023-06-29	46.080	46.630	45.620	46.360	31.267	456,440
2023-06-28	45.340	46.280	44.770	46.080	31.078	532,875
2023-06-27	44.590	45.460	44.260	45.320	30.565	288,475
2023-06-26	45.600	46.040	44.500	44.590	30.073	391,500
2023-06-21	45.530	46.700	45.260	46.020	31.037	846,893
2023-06-20	46.020	46.090	45.500	45.530	30.707	434,068
2023-06-19	45.870	46.260	45.520	46.140	31.118	355,170
2023-06-16	46.140	46.220	45.820	45.880	30.943	262,885
2023-06-15	45.510	46.050	45.510	45.800	30.889	234,465
2023-06-14	45.690	46.140	45.490	45.650	30.788	281,557
2023-06-13	45.200	46.270	45.200	45.720	30.835	396,720
2023-06-12	44.290	45.290	43.880	45.200	30.484	408,765
2023-06-09	43.930	44.570	43.930	44.110	29.749	140,360
2023-06-08	44.290	44.410	43.880	43.930	29.628	255,780
2023-06-07	44.960	44.960	44.320	44.400	29.945	216,050
2023-06-06	45.800	45.800	44.710	44.770	30.194	299,605
2023-06-05	45.300	45.700	45.170	45.630	30.774	251,900
2023-06-02	45.010	45.390	45.000	45.300	30.552	290,035
2023-06-01	45.160	45.500	44.860	45.060	30.390	277,095
2023-05-31	45.500	45.690	44.900	45.200	30.484	294,640
2023-05-30	45.300	45.730	45.170	45.320	30.565	251,720
2023-05-29	45.560	45.880	45.100	45.190	30.478	228,520
2023-05-26	44.890	45.760	44.370	45.560	30.727	371,055
2023-05-25	45.650	45.650	44.370	44.670	30.127	393,530
2023-05-24	45.020	45.320	44.780	45.020	30.363	282,895
2023-05-23	45.180	45.960	45.140	45.140	30.444	383,090
2023-05-22	45.080	45.320	44.790	45.160	30.457	372,940
2023-05-19	45.030	45.080	44.800	45.050	30.383	197,925
2023-05-18	44.900	45.180	44.800	45.040	30.376	188,935
2023-05-17	44.750	45.000	44.330	44.900	30.282	189,225
2023-05-16	44.750	45.390	44.600	44.750	30.181	266,945
2023-05-15	45.000	45.090	44.300	44.940	30.309	321,465
2023-05-12	44.610	45.000	44.610	44.750	30.181	192,250
2023-05-11	44.760	44.990	44.400	44.950	30.316	205,890
2023-05-10	44.590	44.940	44.200	44.760	30.188	210,250
2023-05-09	44.200	44.980	43.910	44.350	29.911	331,305

← NewerPage 14 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.