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
2022-11-07	45.500	45.670	45.350	45.490	30.680	508,522
2022-11-04	44.880	45.550	44.810	45.500	30.687	681,461
2022-11-03	44.110	45.500	44.100	45.180	30.471	589,474
2022-11-02	44.050	44.790	43.900	44.620	30.093	696,798
2022-11-01	43.340	44.210	43.080	44.210	29.817	683,124
2022-10-31	43.120	44.130	42.910	43.350	29.237	634,955
2022-10-28	44.800	44.870	42.830	42.950	28.967	927,568
2022-10-27	46.010	46.140	44.800	44.950	30.316	997,246
2022-10-26	46.240	47.190	45.350	45.760	30.862	2,101,136
2022-10-25	51.020	51.330	45.590	46.900	31.631	2,865,505
2022-10-24	51.850	52.900	51.160	52.300	35.273	618,403
2022-10-21	52.410	52.890	51.000	51.800	34.936	717,446
2022-10-20	52.310	53.570	51.370	52.970	35.725	619,920
2022-10-19	52.400	52.850	52.230	52.260	35.246	426,808
2022-10-18	52.800	53.220	52.300	52.730	35.563	510,925
2022-10-17	52.650	52.650	51.800	52.330	35.293	394,400
2022-10-14	52.980	53.320	51.800	52.330	35.293	710,483
2022-10-13	50.940	53.180	50.100	52.290	35.266	815,284
2022-10-12	49.500	50.960	48.390	50.910	34.335	426,780
2022-10-11	50.010	50.940	48.810	49.000	33.047	588,053
2022-10-10	51.610	52.000	49.850	50.010	33.728	606,415
2022-09-30	52.600	53.300	51.380	51.590	34.794	511,850
2022-09-29	51.720	53.100	51.720	52.500	35.408	644,090
2022-09-28	53.880	53.880	51.430	51.700	34.868	736,165
2022-09-27	52.990	53.890	52.530	53.890	36.345	519,093
2022-09-26	53.700	54.110	52.490	52.500	35.408	645,685
2022-09-23	55.350	55.780	53.880	54.000	36.419	754,547
2022-09-22	54.400	55.880	53.620	55.470	37.411	865,650
2022-09-21	55.320	55.510	53.800	54.400	36.689	600,155
2022-09-20	52.850	55.920	52.000	55.320	37.310	1,160,212
2022-09-19	52.970	53.500	50.970	52.400	35.340	595,630
2022-09-16	53.570	53.750	51.850	51.880	34.990	561,005
2022-09-15	55.200	55.490	52.760	53.570	36.129	663,520
2022-09-14	55.900	55.900	54.270	54.530	36.777	628,330
2022-09-13	54.990	56.460	54.780	56.100	37.836	831,720
2022-09-09	55.540	55.550	54.420	54.950	37.060	504,515
2022-09-08	55.560	56.470	55.090	55.270	37.276	695,348
2022-09-07	54.450	56.160	54.060	55.550	37.465	908,788
2022-09-06	54.600	54.600	53.500	54.450	36.723	780,535
2022-09-05	53.960	54.310	52.740	54.290	36.615	695,130
2022-09-02	52.780	54.320	52.120	53.960	36.392	812,725
2022-09-01	52.430	53.090	51.810	52.520	35.421	778,791
2022-08-31	55.350	55.350	52.120	52.210	35.212	1,156,077
2022-08-30	56.230	56.600	55.000	55.150	37.195	1,075,626
2022-08-29	52.950	55.980	52.090	55.410	37.370	2,300,281
2022-08-26	51.760	53.470	51.760	52.280	35.259	1,789,944
2022-08-25	50.180	50.360	49.300	50.020	33.735	381,923
2022-08-24	52.550	52.650	49.950	50.180	33.843	862,250
2022-08-23	51.600	52.890	51.600	52.530	35.428	514,997
2022-08-22	52.250	52.800	51.590	52.160	35.178	636,376
2022-08-19	54.410	54.410	52.700	52.810	35.617	1,138,105
2022-08-18	52.200	54.850	51.910	54.850	36.993	1,440,454
2022-08-17	52.260	52.700	51.650	51.920	35.017	485,356
2022-08-16	52.000	53.230	51.610	52.260	35.246	679,905
2022-08-15	51.920	52.160	51.160	51.580	34.787	654,997
2022-08-12	53.020	53.230	52.030	52.130	35.158	754,112
2022-08-11	52.330	53.590	52.330	53.010	35.752	653,050
2022-08-10	53.220	53.950	52.580	52.960	35.718	656,270
2022-08-09	54.980	54.990	53.040	53.230	35.900	848,685
2022-08-08	53.700	54.440	52.030	54.300	36.622	995,537

← NewerPage 17 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.