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
2023-02-07	46.970	47.650	46.520	47.650	32.137	638,145
2023-02-06	46.560	46.880	46.220	46.610	31.435	343,650
2023-02-03	46.930	47.010	45.910	46.550	31.395	589,947
2023-02-02	47.200	47.370	46.800	46.900	31.631	413,540
2023-02-01	46.410	47.450	46.230	47.170	31.813	714,995
2023-01-31	46.110	46.580	45.910	46.410	31.300	440,945
2023-01-30	45.950	46.490	45.930	46.120	31.105	569,560
2023-01-20	45.300	45.730	45.150	45.580	30.741	361,485
2023-01-19	44.800	45.250	44.680	45.090	30.410	201,260
2023-01-18	44.950	45.300	44.860	44.930	30.302	219,530
2023-01-17	44.990	45.100	44.740	44.980	30.336	151,380
2023-01-16	44.510	45.150	44.330	44.800	30.215	272,343
2023-01-13	44.270	44.590	44.270	44.300	29.877	158,630
2023-01-12	44.500	45.120	44.360	44.390	29.938	320,305
2023-01-11	44.330	44.600	44.260	44.500	30.012	192,737
2023-01-10	44.430	44.590	44.120	44.520	30.026	239,975
2023-01-09	44.180	44.690	44.010	44.420	29.958	257,520
2023-01-06	44.760	44.760	44.010	44.200	29.810	225,910
2023-01-05	44.090	44.220	43.700	44.160	29.783	305,860
2023-01-04	44.110	44.400	43.760	43.860	29.581	235,480
2023-01-03	43.080	44.230	43.080	44.110	29.749	299,537
2022-12-30	43.080	43.400	43.010	43.220	29.149	155,150
2022-12-29	42.910	43.360	42.910	43.020	29.014	165,300
2022-12-28	43.740	44.050	43.000	43.000	29.001	221,705
2022-12-27	43.660	43.830	43.200	43.740	29.500	189,660
2022-12-26	43.280	43.590	43.140	43.560	29.378	168,490
2022-12-23	42.660	43.420	42.420	43.280	29.189	206,280
2022-12-22	42.980	43.680	42.650	42.870	28.913	315,465
2022-12-21	43.990	43.990	42.840	43.080	29.055	366,392
2022-12-20	43.390	43.760	43.140	43.550	29.372	253,715
2022-12-19	45.050	45.220	43.290	43.290	29.196	457,620
2022-12-16	45.320	45.800	45.040	45.090	30.410	399,130
2022-12-15	45.150	45.940	45.060	45.800	30.889	450,415
2022-12-14	45.070	45.430	45.070	45.240	30.511	219,820
2022-12-13	45.280	45.370	45.030	45.110	30.424	316,535
2022-12-12	45.280	45.470	45.010	45.280	30.538	273,949
2022-12-09	45.460	45.590	45.110	45.370	30.599	316,100
2022-12-08	45.760	45.880	45.500	45.570	30.734	297,395
2022-12-07	45.510	45.930	45.400	45.760	30.862	368,880
2022-12-06	45.900	45.970	45.390	45.770	30.869	577,190
2022-12-05	45.310	45.920	45.310	45.690	30.815	478,210
2022-12-02	45.020	45.600	45.020	45.190	30.478	462,840
2022-12-01	45.450	45.940	45.150	45.320	30.565	675,835
2022-11-30	44.590	45.430	44.550	45.190	30.478	519,780
2022-11-29	44.080	44.780	44.050	44.600	30.080	318,475
2022-11-28	44.330	44.330	43.520	44.040	29.702	289,420
2022-11-25	44.780	44.830	44.010	44.330	29.898	298,864
2022-11-24	44.450	44.830	44.450	44.810	30.221	304,641
2022-11-23	44.520	44.900	43.820	44.450	29.979	518,520
2022-11-22	45.200	45.480	44.600	44.710	30.154	410,244
2022-11-21	45.580	45.580	44.720	45.190	30.478	407,395
2022-11-18	45.500	45.670	45.210	45.230	30.505	518,014
2022-11-17	45.440	45.600	45.100	45.550	30.720	450,301
2022-11-16	45.520	45.930	45.330	45.440	30.646	521,565
2022-11-15	45.060	45.480	44.600	45.460	30.660	881,966
2022-11-14	45.240	45.370	44.830	44.930	30.302	445,289
2022-11-11	45.450	45.870	45.000	45.050	30.383	635,825
2022-11-10	44.730	45.190	44.730	44.950	30.316	430,889
2022-11-09	45.150	45.450	44.910	45.010	30.356	493,045
2022-11-08	45.450	45.620	44.880	45.090	30.410	534,667

← NewerPage 16 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.