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
2023-05-08	43.810	44.390	43.610	44.200	29.810	282,305
2023-05-05	43.900	43.940	43.390	43.770	29.520	261,570
2023-05-04	43.900	44.050	43.370	43.900	29.608	310,445
2023-04-28	43.120	44.090	43.120	43.870	29.587	304,459
2023-04-27	43.440	43.830	43.440	43.790	29.533	343,505
2023-04-26	43.000	43.740	42.420	43.430	29.291	220,690
2023-04-25	43.370	43.380	42.660	43.010	29.007	324,365
2023-04-24	43.930	44.220	42.890	43.270	29.183	668,410
2023-04-21	45.120	45.120	44.000	44.020	29.689	672,510
2023-04-20	45.340	46.350	45.340	45.900	30.956	485,305
2023-04-19	46.450	46.450	45.330	45.560	30.727	313,200
2023-04-18	45.780	46.350	45.210	45.550	30.720	271,620
2023-04-17	44.900	45.360	44.770	45.240	30.511	236,205
2023-04-14	44.670	45.090	44.100	44.890	30.275	216,775
2023-04-13	44.530	44.670	44.330	44.570	30.059	167,330
2023-04-12	44.470	44.590	44.310	44.550	30.046	172,695
2023-04-11	44.400	44.820	44.220	44.380	29.931	194,300
2023-04-10	45.240	45.590	44.580	44.650	30.113	341,040
2023-04-07	44.950	45.430	44.750	45.190	30.478	204,755
2023-04-06	45.280	45.750	44.830	44.950	30.316	344,955
2023-04-04	46.880	46.880	45.660	45.770	30.869	415,290
2023-04-03	46.990	47.250	46.800	46.860	31.604	281,735
2023-03-31	46.400	46.990	46.060	46.830	31.584	311,460
2023-03-30	46.790	46.790	45.780	46.080	31.078	213,730
2023-03-29	46.650	46.890	46.460	46.660	31.469	154,135
2023-03-28	46.970	46.970	46.460	46.580	31.415	212,585
2023-03-27	47.300	47.350	46.370	46.970	31.678	268,975
2023-03-24	46.760	47.280	46.760	47.060	31.739	272,760
2023-03-23	46.870	46.870	46.310	46.690	31.489	163,456
2023-03-22	46.800	47.150	46.700	46.870	31.611	153,410
2023-03-21	46.040	46.800	45.920	46.690	31.489	216,050
2023-03-20	45.730	45.980	45.530	45.900	30.956	153,120
2023-03-17	45.690	46.010	45.600	45.730	30.842	194,445
2023-03-16	46.150	46.220	45.650	45.660	30.795	174,000
2023-03-15	45.730	46.160	45.730	46.080	31.078	182,990
2023-03-14	45.930	45.980	45.110	45.730	30.842	359,760
2023-03-13	46.480	46.530	45.780	46.040	31.051	373,245
2023-03-10	46.590	47.150	46.470	46.530	31.381	370,185
2023-03-09	46.350	46.880	46.040	46.780	31.550	294,350
2023-03-08	46.000	46.420	45.930	46.230	31.179	202,420
2023-03-07	47.060	47.060	46.020	46.140	31.118	262,450
2023-03-06	47.240	47.240	46.410	46.830	31.584	386,290
2023-03-03	47.380	47.630	46.530	47.000	31.698	250,615
2023-03-02	47.680	47.840	47.310	47.490	32.029	251,575
2023-03-01	47.400	47.740	47.150	47.700	32.170	265,685
2023-02-28	47.100	47.460	47.000	47.300	31.901	209,998
2023-02-27	47.450	47.660	47.010	47.080	31.752	265,005
2023-02-24	47.910	48.080	47.210	47.500	32.036	416,378
2023-02-23	47.380	48.770	47.370	47.860	32.278	609,967
2023-02-22	47.070	47.760	47.000	47.350	31.934	282,118
2023-02-21	47.250	47.580	47.010	47.300	31.901	220,787
2023-02-20	47.090	47.380	46.500	47.270	31.880	433,550
2023-02-17	46.910	47.460	46.760	46.820	31.577	354,380
2023-02-16	48.240	48.460	46.530	46.850	31.597	822,730
2023-02-15	48.250	48.480	48.000	48.240	32.535	336,400
2023-02-14	48.130	48.430	47.800	48.140	32.467	247,892
2023-02-13	47.770	47.970	47.340	47.920	32.319	393,095
2023-02-10	47.670	47.930	47.370	47.670	32.150	315,955
2023-02-09	47.290	47.880	46.880	47.740	32.197	647,972
2023-02-08	47.800	47.810	47.080	47.290	31.894	295,800

← NewerPage 15 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.