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
2022-08-05	53.410	54.310	52.760	53.760	36.257	695,324
2022-08-04	53.790	54.200	52.570	53.400	36.015	686,962
2022-08-03	54.700	55.530	52.630	52.980	35.731	1,113,277
2022-08-02	56.600	56.600	54.000	54.600	36.824	979,185
2022-08-01	56.290	58.180	55.310	57.130	38.530	1,296,392
2022-07-29	54.770	56.990	54.150	55.950	37.734	1,267,016
2022-07-28	54.500	55.030	53.810	54.770	36.939	688,630
2022-07-27	53.480	54.380	52.160	54.040	36.446	585,268
2022-07-26	52.430	53.360	51.610	53.030	35.765	625,852
2022-07-25	53.860	54.240	52.090	52.420	35.354	373,801
2022-07-22	53.600	54.600	52.830	53.720	36.230	316,216
2022-07-21	54.510	54.880	53.810	53.930	36.372	390,775
2022-07-20	54.000	54.710	53.250	54.510	36.763	481,380
2022-07-19	54.640	54.660	52.930	53.820	36.298	599,865
2022-07-18	52.000	53.500	52.000	53.400	36.015	518,230
2022-07-15	52.640	53.330	51.610	52.170	35.185	618,425
2022-07-14	50.170	53.170	49.850	52.740	35.570	847,380
2022-07-13	51.510	51.820	50.000	50.100	33.789	503,455
2022-07-12	52.140	52.460	51.110	51.820	34.949	274,050
2022-07-11	52.000	52.250	50.710	52.000	35.070	332,340
2022-07-08	52.400	53.290	51.660	51.670	34.848	353,365
2022-07-07	51.590	52.880	51.230	52.300	35.273	386,280
2022-07-06	51.750	52.640	50.700	51.490	34.727	404,695
2022-07-05	51.600	53.320	51.460	51.900	35.003	734,135
2022-07-04	52.280	52.920	51.310	51.600	34.801	451,675
2022-07-01	52.250	52.690	51.660	51.920	35.017	419,485
2022-06-30	52.880	53.340	52.220	52.560	35.448	462,260
2022-06-29	54.450	55.340	52.700	52.700	35.543	695,565
2022-06-28	53.700	55.330	53.380	54.880	37.013	527,945
2022-06-27	53.980	54.750	53.590	53.800	36.284	470,313
2022-06-24	53.300	55.670	52.610	54.040	36.446	898,130
2022-06-23	51.200	53.490	50.600	53.200	35.880	959,445
2022-06-22	51.550	52.440	51.310	51.330	34.619	292,900
2022-06-21	51.850	52.390	51.550	52.190	35.199	273,035
2022-06-20	51.690	52.340	51.210	51.830	34.956	294,495
2022-06-17	51.290	51.970	50.880	51.800	34.936	272,890
2022-06-16	51.660	52.250	50.310	51.170	34.511	341,910
2022-06-15	51.520	52.220	50.820	51.140	34.490	530,928
2022-06-14	52.720	52.720	50.310	51.830	34.956	710,790
2022-06-13	49.780	53.000	49.760	52.720	35.556	906,637
2022-06-10	48.580	50.300	48.040	49.750	33.553	470,670
2022-06-09	50.800	50.980	48.110	48.810	32.798	632,780
2022-06-08	50.930	51.800	49.690	50.620	34.014	373,955
2022-06-07	51.700	51.700	50.650	51.080	34.323	291,740
2022-06-06	51.860	52.460	51.550	51.920	34.887	352,350
2022-06-02	51.100	51.990	50.550	51.750	34.773	383,395
2022-06-01	49.950	51.430	49.950	51.090	34.330	379,030
2022-05-31	49.710	50.480	49.100	50.190	33.725	335,530
2022-05-30	50.390	50.500	49.190	50.000	33.597	313,780
2022-05-27	50.000	50.770	49.130	49.580	33.315	404,550
2022-05-26	49.790	50.150	49.040	49.850	33.496	220,847
2022-05-25	49.180	51.230	48.240	49.800	33.463	578,626
2022-05-24	51.710	52.480	49.040	49.180	33.046	709,859
2022-05-23	49.880	52.080	49.880	51.980	34.928	702,980
2022-05-20	48.580	50.500	48.580	49.890	33.523	424,540
2022-05-19	48.160	49.100	47.800	48.650	32.690	273,957
2022-05-18	47.780	50.000	47.780	48.620	32.670	458,925
2022-05-17	47.750	48.200	47.410	47.990	32.247	196,040
2022-05-16	48.480	48.480	47.590	47.830	32.139	208,365
2022-05-13	47.840	48.990	47.770	48.230	32.408	327,513

← NewerPage 18 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.