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
2022-02-10	57.700	57.720	56.610	56.680	38.086	211,845
2022-02-09	57.100	57.670	57.100	57.670	38.751	134,995
2022-02-08	57.150	57.750	56.510	57.340	38.529	201,807
2022-02-07	57.400	57.650	57.000	57.340	38.529	238,090
2022-01-28	55.360	56.900	55.360	56.570	38.012	195,460
2022-01-27	55.190	56.280	55.190	55.440	37.253	235,170
2022-01-26	55.550	56.190	55.120	55.940	37.589	246,096
2022-01-25	58.200	58.200	54.720	54.950	36.923	405,906
2022-01-24	57.200	58.500	57.000	57.810	38.845	216,485
2022-01-21	59.260	60.250	57.200	57.200	38.435	534,035
2022-01-20	61.000	61.000	59.440	59.700	40.115	432,825
2022-01-19	59.410	60.990	59.410	60.670	40.767	356,265
2022-01-18	62.790	62.800	59.700	60.000	40.317	919,300
2022-01-17	62.300	63.780	61.950	63.000	42.333	709,533
2022-01-14	65.000	65.500	62.590	62.840	42.225	1,063,944
2022-01-13	60.160	72.000	60.160	64.680	43.461	1,690,052
2022-01-12	59.340	60.380	59.000	60.160	40.424	314,940
2022-01-11	59.720	60.580	59.330	59.930	40.270	358,005
2022-01-10	59.530	59.980	58.290	59.720	40.129	479,950
2022-01-07	60.100	61.360	59.150	59.260	39.819	383,751
2022-01-06	59.000	60.820	58.890	60.080	40.370	397,880
2022-01-05	61.680	61.990	59.150	59.330	39.866	719,932
2022-01-04	61.440	62.470	61.000	61.840	41.553	476,470
2021-12-31	61.750	62.380	60.740	61.440	41.284	556,945
2021-12-30	62.810	63.100	61.500	61.700	41.459	587,105
2021-12-29	62.540	63.810	61.880	62.900	42.265	622,340
2021-12-28	62.900	63.780	62.020	62.810	42.205	495,175
2021-12-27	63.720	64.390	61.880	63.190	42.460	729,785
2021-12-24	66.000	66.500	63.440	63.700	42.803	1,044,290
2021-12-23	64.980	66.200	64.030	65.510	44.019	912,143
2021-12-22	62.050	67.130	61.200	64.980	43.663	2,249,632
2021-12-21	59.590	62.180	58.800	61.910	41.600	1,261,645
2021-12-20	59.090	59.400	58.310	59.050	39.678	391,056
2021-12-17	60.290	60.380	59.110	59.110	39.719	615,235
2021-12-16	59.880	60.940	59.080	60.480	40.639	750,375
2021-12-15	60.380	61.280	59.000	60.460	40.626	668,885
2021-12-14	62.290	62.290	59.680	60.020	40.330	989,287
2021-12-13	62.240	62.750	61.000	62.050	41.694	1,100,840
2021-12-10	62.400	63.590	60.860	62.490	41.990	996,585
2021-12-09	64.000	64.260	62.330	62.460	41.970	1,306,037
2021-12-08	63.360	65.000	61.200	64.650	43.441	1,881,375
2021-12-07	61.900	65.430	61.900	63.700	42.803	2,775,995
2021-12-06	61.000	63.350	58.780	62.000	41.661	2,213,571
2021-12-03	61.000	64.000	60.570	61.280	41.177	2,569,788
2021-12-02	59.860	61.100	57.060	60.870	40.901	2,403,061
2021-12-01	58.500	62.570	58.500	59.560	40.021	2,738,800
2021-11-30	53.680	63.820	53.680	57.800	38.838	2,262,757
2021-11-29	53.500	54.280	53.220	53.380	35.868	463,368
2021-11-26	54.950	55.200	54.200	54.330	36.507	348,870
2021-11-25	55.860	56.290	54.910	54.930	36.910	414,990
2021-11-24	55.820	56.500	55.420	55.860	37.535	419,920
2021-11-23	54.930	56.290	54.700	56.290	37.824	885,225
2021-11-22	55.000	55.490	54.300	54.900	36.890	393,240
2021-11-19	55.500	55.500	53.530	54.850	36.856	727,900
2021-11-18	55.900	55.900	54.800	55.550	37.327	681,042
2021-11-17	54.110	55.900	53.500	55.490	37.286	866,781
2021-11-16	55.180	55.200	53.910	54.350	36.520	588,410
2021-11-15	53.560	55.550	53.560	55.280	37.145	842,740
2021-11-12	54.470	54.470	53.060	54.110	36.359	444,135
2021-11-11	53.680	54.500	53.170	54.140	36.379	504,020

← NewerPage 20 of 21 · 1,220 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.