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
2022-05-12	46.880	48.380	46.810	47.900	32.186	268,830
2022-05-11	47.100	48.170	46.820	46.880	31.501	300,253
2022-05-10	45.680	46.900	45.680	46.890	31.507	206,589
2022-05-09	46.060	47.170	45.800	46.200	31.044	237,655
2022-05-06	46.320	46.960	45.800	46.470	31.225	170,810
2022-05-05	46.420	47.470	46.070	47.000	31.581	259,115
2022-04-29	44.850	46.700	44.800	46.400	31.178	308,353
2022-04-28	44.550	45.030	42.420	44.890	30.164	430,195
2022-04-27	42.170	45.700	41.800	45.100	30.305	455,554
2022-04-26	44.010	44.930	42.850	42.880	28.813	308,830
2022-04-25	46.120	46.120	43.760	43.830	29.451	396,633
2022-04-22	47.880	47.880	45.890	46.140	31.004	425,720
2022-04-21	46.950	48.000	45.500	46.530	31.266	869,359
2022-04-20	47.700	49.490	47.660	48.470	32.569	455,280
2022-04-19	47.830	48.620	47.600	47.700	32.052	189,551
2022-04-18	46.800	48.300	46.700	48.180	32.374	233,409
2022-04-15	47.020	47.390	46.600	46.850	31.481	185,165
2022-04-14	47.550	47.700	47.120	47.260	31.756	133,793
2022-04-13	47.960	47.960	47.080	47.110	31.655	264,687
2022-04-12	48.010	48.210	47.080	48.000	32.253	255,719
2022-04-11	49.040	49.460	47.500	47.690	32.045	244,325
2022-04-08	49.400	50.400	48.690	49.030	32.945	205,030
2022-04-07	50.090	50.410	49.330	49.450	33.228	201,260
2022-04-06	50.030	50.770	49.920	50.190	33.725	207,620
2022-04-01	49.810	49.970	49.190	49.950	33.564	220,214
2022-03-31	50.340	50.460	49.690	49.870	33.510	252,839
2022-03-30	49.950	50.500	49.370	50.200	33.732	240,120
2022-03-29	50.500	51.120	49.510	49.640	33.355	237,510
2022-03-28	50.060	51.220	49.350	50.620	34.014	240,588
2022-03-25	50.800	50.990	50.040	50.580	33.987	183,503
2022-03-24	50.870	50.960	50.160	50.500	33.933	202,642
2022-03-23	51.200	51.500	50.690	50.880	34.189	284,345
2022-03-22	51.940	51.940	50.600	51.270	34.451	513,590
2022-03-21	54.900	54.990	52.230	52.480	35.264	1,008,123
2022-03-18	49.800	51.790	49.800	51.100	34.336	280,679
2022-03-17	49.300	51.000	49.300	50.300	33.799	334,909
2022-03-16	48.840	49.490	47.000	49.280	33.113	302,035
2022-03-15	50.040	51.020	47.860	48.450	32.556	351,045
2022-03-14	51.500	51.780	50.220	50.300	33.799	194,155
2022-03-11	51.810	52.070	50.340	52.070	34.988	264,045
2022-03-10	52.550	54.000	51.980	51.980	34.928	283,868
2022-03-09	53.900	54.010	50.010	51.240	34.430	485,032
2022-03-08	54.820	57.100	53.670	53.920	36.231	282,460
2022-03-07	56.480	56.480	54.880	54.960	36.930	263,398
2022-03-04	56.970	57.130	56.280	56.500	37.965	181,038
2022-03-03	57.570	57.710	56.720	56.720	38.113	123,685
2022-03-02	56.760	57.350	56.020	57.290	38.496	180,380
2022-03-01	57.090	57.680	56.700	56.850	38.200	200,535
2022-02-28	56.100	56.880	55.720	56.640	38.059	215,450
2022-02-25	55.900	56.780	55.810	56.080	37.683	220,794
2022-02-24	57.090	57.380	55.100	55.320	37.172	285,920
2022-02-23	55.670	57.270	55.670	57.160	38.408	224,150
2022-02-22	57.070	57.080	55.840	56.000	37.629	223,984
2022-02-21	56.770	57.100	56.550	57.010	38.308	128,015
2022-02-18	56.820	57.150	56.280	57.000	38.301	204,450
2022-02-17	57.280	58.450	56.830	57.310	38.509	221,705
2022-02-16	56.990	57.420	56.340	57.280	38.489	274,465
2022-02-15	56.560	57.270	56.030	56.450	37.931	142,825
2022-02-14	56.040	56.560	55.550	56.220	37.777	112,810
2022-02-11	56.500	56.950	56.040	56.040	37.656	131,805

← NewerPage 19 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.