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
2026-04-24	64.470	64.900	58.310	61.000	60.840	3,822,081
2026-04-23	70.010	70.010	67.800	68.050	67.871	988,710
2026-04-22	70.100	70.840	69.000	70.030	69.846	695,932
2026-04-21	70.120	70.530	69.000	69.950	69.766	769,300
2026-04-20	71.300	71.730	70.010	70.330	70.145	832,753
2026-04-17	72.170	72.240	69.810	70.970	70.784	1,338,479
2026-04-16	71.930	73.190	71.410	72.210	72.021	831,645
2026-04-15	73.200	73.960	71.410	71.640	71.452	1,140,275
2026-04-14	73.800	74.980	71.900	72.960	72.769	1,625,573
2026-04-13	72.200	73.990	70.070	73.200	73.008	1,943,570
2026-04-10	68.970	73.730	68.970	72.000	71.811	2,006,284
2026-04-09	70.000	70.000	68.400	68.540	68.360	615,969
2026-04-08	67.610	70.280	67.550	70.280	70.096	877,290
2026-04-07	66.940	67.570	65.710	66.430	66.256	444,325
2026-04-03	67.520	68.510	66.600	66.680	66.505	480,630
2026-04-02	70.000	70.000	67.400	68.100	67.921	730,785
2026-04-01	69.350	70.780	69.180	70.000	69.816	870,489
2026-03-31	68.900	71.300	68.130	68.130	67.951	868,410
2026-03-30	66.000	68.980	65.100	68.910	68.729	960,540
2026-03-27	65.030	67.490	63.620	67.040	66.864	1,385,235
2026-03-26	69.500	70.200	68.110	68.260	68.081	794,259
2026-03-25	67.800	69.900	67.720	69.500	69.318	638,435
2026-03-24	66.990	67.950	65.770	67.600	67.423	715,400
2026-03-23	68.000	69.270	65.600	66.000	65.827	1,135,192
2026-03-20	70.250	71.000	68.990	68.990	68.809	556,755
2026-03-19	72.280	72.280	69.800	70.110	69.926	550,980
2026-03-18	72.150	72.600	70.720	72.290	72.100	668,725
2026-03-17	73.700	75.000	71.940	72.060	71.871	517,780
2026-03-16	73.750	74.180	72.910	73.700	73.507	537,545
2026-03-13	74.300	75.200	73.710	73.760	73.566	590,425
2026-03-12	76.220	76.220	73.990	74.360	74.165	715,400
2026-03-11	75.940	78.330	75.750	76.000	75.801	1,018,735
2026-03-10	77.480	78.880	76.180	77.410	77.207	1,405,100
2026-03-09	73.880	77.620	71.420	76.390	76.190	1,758,125
2026-03-06	71.210	76.650	71.100	74.420	74.225	1,850,440
2026-03-05	73.000	73.790	71.080	71.510	71.322	1,009,885
2026-03-04	72.220	73.030	71.480	72.150	71.961	828,995
2026-03-03	76.180	76.760	72.980	72.980	72.789	982,195
2026-03-02	77.260	78.260	75.430	75.810	75.611	1,140,425
2026-02-27	79.470	79.850	78.600	78.730	78.523	744,105
2026-02-26	80.200	80.570	79.280	79.500	79.291	690,600
2026-02-25	80.070	80.600	79.230	80.130	79.920	710,890
2026-02-24	82.060	82.860	79.570	80.120	79.910	1,150,125
2026-02-13	80.480	82.180	79.500	81.800	81.585	892,475
2026-02-12	79.950	81.330	79.480	80.690	80.478	804,485
2026-02-11	81.520	81.520	79.680	79.760	79.551	555,390
2026-02-10	81.300	81.780	80.410	80.780	80.568	775,645
2026-02-09	80.060	81.480	78.750	80.710	80.498	1,079,925
2026-02-06	77.330	80.400	76.520	79.120	78.912	1,099,870
2026-02-05	78.300	78.300	76.930	76.930	76.728	639,815
2026-02-04	78.000	79.360	77.180	78.340	78.134	823,900
2026-02-03	77.410	78.600	76.810	78.000	77.795	914,135
2026-02-02	80.520	81.210	76.890	77.000	76.798	1,704,020
2026-01-30	80.640	82.680	80.100	81.210	80.997	1,305,810
2026-01-29	82.170	82.690	80.000	80.400	80.189	1,452,355
2026-01-28	86.830	86.830	82.700	83.000	82.782	2,233,688
2026-01-27	87.770	90.880	83.680	87.500	87.270	3,310,734
2026-01-26	97.930	102.80	89.620	90.150	89.913	4,273,919
2026-01-23	90.100	93.900	89.200	92.400	92.158	1,590,020
2026-01-22	91.000	91.810	89.670	89.900	89.664	839,290

← NewerPage 3 of 5 · 241 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.