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
2026-07-23	42.940	43.970	42.340	43.820	43.820	737,400
2026-07-22	44.480	44.610	42.800	43.200	43.200	1,009,445
2026-07-21	45.140	45.550	41.220	44.480	44.480	1,727,300
2026-07-20	49.770	49.950	43.500	44.750	44.750	2,378,820
2026-07-17	53.230	54.390	48.500	49.090	49.090	1,497,205
2026-07-16	51.840	54.980	50.210	53.450	53.450	1,905,200
2026-07-15	51.890	52.790	51.120	51.800	51.800	1,063,645
2026-07-14	51.590	52.980	50.120	51.890	51.890	1,120,539
2026-07-13	56.300	56.500	50.880	51.450	51.450	1,678,429
2026-07-10	56.180	57.980	55.010	55.700	55.700	1,823,285
2026-07-09	55.990	56.750	53.740	56.070	56.070	1,762,400
2026-07-08	60.370	60.730	56.250	56.600	56.600	2,482,745
2026-07-07	65.930	66.360	59.880	59.990	59.990	3,359,379
2026-07-06	65.000	71.980	65.000	65.930	65.930	4,166,790
2026-07-03	61.150	69.980	59.770	68.160	68.160	6,111,075
2026-07-02	50.500	60.370	49.890	60.370	60.370	3,739,450
2026-07-01	50.490	51.390	49.290	50.310	50.310	1,043,496
2026-06-30	48.700	50.350	48.500	49.790	49.790	931,160
2026-06-29	49.410	50.410	47.770	48.700	48.700	1,138,160
2026-06-26	52.000	52.050	49.000	49.400	49.400	1,203,125
2026-06-25	55.870	55.870	51.900	52.100	52.100	1,356,100
2026-06-24	57.000	58.490	55.500	55.600	55.600	1,345,100
2026-06-23	54.460	58.300	53.070	56.610	56.610	2,004,778
2026-06-22	56.500	56.690	52.800	54.190	54.190	1,414,620
2026-06-18	55.000	56.590	54.120	56.300	56.300	1,105,696
2026-06-17	57.530	57.560	54.670	54.850	54.850	1,253,735
2026-06-16	57.820	58.340	56.760	57.530	57.530	805,549
2026-06-15	57.590	58.690	57.590	57.780	57.780	695,271
2026-06-12	57.660	58.790	56.650	57.070	57.070	793,471
2026-06-11	58.500	58.580	56.300	57.160	57.010	1,026,555
2026-06-10	60.800	64.470	58.180	58.960	58.805	1,594,225
2026-06-09	64.140	64.490	60.010	60.780	60.621	1,472,745
2026-06-08	61.010	65.370	60.800	63.280	63.114	1,694,800
2026-06-05	60.000	63.500	60.000	62.690	62.526	1,330,200
2026-06-04	61.290	62.300	60.010	60.210	60.052	863,390
2026-06-03	62.000	64.490	60.510	61.300	61.139	1,465,105
2026-06-02	62.000	63.220	59.350	61.950	61.787	1,380,945
2026-06-01	59.700	64.030	59.600	62.260	62.097	1,881,600
2026-05-29	62.500	63.150	59.400	59.700	59.543	1,306,600
2026-05-28	65.190	65.410	61.500	62.500	62.336	1,860,890
2026-05-27	67.030	68.970	65.110	65.730	65.558	1,479,700
2026-05-26	68.200	69.610	66.500	67.830	67.652	1,668,470
2026-05-25	70.870	70.970	67.090	68.210	68.031	1,619,690
2026-05-22	71.150	71.500	68.690	70.940	70.754	1,809,365
2026-05-21	74.580	74.740	70.360	70.430	70.245	2,926,050
2026-05-20	77.990	78.880	73.530	73.600	73.407	5,133,720
2026-05-19	79.130	83.500	76.000	80.840	80.628	6,752,504
2026-05-18	71.000	75.980	70.820	74.860	74.664	2,554,310
2026-05-15	70.790	75.660	69.620	72.150	71.961	2,459,820
2026-05-14	73.190	73.490	70.700	70.790	70.604	1,120,040
2026-05-13	70.990	72.920	69.540	72.560	72.370	1,205,620
2026-05-12	72.750	72.780	70.550	71.260	71.073	1,255,980
2026-05-11	69.590	73.360	69.060	72.530	72.340	2,561,420
2026-05-08	66.810	71.810	66.760	70.760	70.574	3,385,590
2026-05-07	63.500	67.200	62.990	66.790	66.615	2,317,385
2026-05-06	60.850	64.880	60.690	63.460	63.294	2,455,320
2026-04-30	60.900	61.680	59.470	60.470	60.311	1,251,960
2026-04-29	59.500	60.680	58.010	60.300	60.142	1,463,560
2026-04-28	60.920	61.420	59.500	59.550	59.394	1,183,065
2026-04-27	59.870	61.800	59.600	61.350	61.189	1,649,355

← NewerPage 2 of 2 · 120 trading days

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.