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
2026-01-21	89.890	91.310	88.700	90.600	90.362	794,250
2026-01-20	90.920	91.900	89.310	89.990	89.754	1,162,830
2026-01-19	91.500	91.940	89.650	90.660	90.422	1,374,705
2026-01-16	88.400	92.500	87.110	91.000	90.761	2,316,935
2026-01-15	87.880	88.560	86.410	87.270	87.041	1,075,885
2026-01-14	90.440	90.440	87.650	88.050	87.819	1,623,380
2026-01-13	92.060	93.550	89.110	89.860	89.624	1,429,665
2026-01-12	92.800	92.980	91.000	92.450	92.207	1,640,820
2026-01-09	92.000	94.280	91.240	92.820	92.576	1,730,515
2026-01-08	93.200	93.450	91.190	91.730	91.489	1,296,960
2026-01-07	94.010	94.980	92.290	93.200	92.955	1,419,050
2026-01-06	95.300	96.870	93.870	94.400	94.152	1,649,415
2026-01-05	97.000	97.000	94.800	96.070	95.818	2,215,325
2025-12-31	98.500	106.55	95.200	100.06	99.797	3,470,600
2025-12-30	90.160	95.500	90.120	93.690	93.444	1,658,995
2025-12-29	88.990	92.380	88.000	91.130	90.891	1,283,775
2025-12-26	90.950	91.940	87.710	88.650	88.417	1,345,300
2025-12-25	88.120	92.880	87.800	91.570	91.330	1,533,595
2025-12-24	86.400	87.160	86.170	86.970	86.742	500,590
2025-12-23	86.810	87.200	85.580	85.970	85.744	535,635
2025-12-22	86.870	88.490	86.300	87.240	87.011	722,645
2025-12-19	86.160	88.160	86.010	86.440	86.213	597,750
2025-12-18	86.960	87.900	85.010	86.000	85.774	704,145
2025-12-17	85.060	87.790	84.900	87.120	86.891	614,005
2025-12-16	88.630	89.490	84.920	85.390	85.166	545,780
2025-12-15	90.010	90.150	88.080	88.290	88.058	499,650
2025-12-12	91.510	91.510	89.600	89.850	89.614	613,350
2025-12-11	92.880	94.000	91.210	91.550	91.310	846,345
2025-12-10	88.860	94.340	88.390	93.560	93.315	1,746,755
2025-12-09	90.010	90.650	88.080	88.860	88.627	786,830
2025-12-08	90.150	91.250	88.500	90.650	90.412	868,935
2025-12-05	91.350	92.500	90.170	90.350	90.113	817,500
2025-12-04	93.900	94.000	90.880	92.250	92.008	959,575
2025-12-03	90.270	94.490	89.090	91.350	91.110	1,175,595
2025-12-02	91.170	91.480	88.570	89.370	89.136	466,500
2025-12-01	91.990	92.010	90.900	91.160	90.921	522,595
2025-11-28	90.490	91.890	89.570	91.350	91.110	661,445
2025-11-27	90.000	92.890	90.000	90.440	90.203	783,830
2025-11-26	88.480	91.810	88.480	89.970	89.734	862,370
2025-11-25	88.630	91.500	88.620	89.190	88.956	744,750
2025-11-24	89.560	91.000	85.920	88.280	88.048	1,071,165
2025-11-21	91.480	92.650	88.880	89.990	89.754	751,055
2025-11-20	93.800	94.610	92.270	92.400	92.158	364,119
2025-11-19	91.500	93.640	91.020	92.720	92.477	648,980
2025-11-18	92.810	93.500	91.620	91.820	91.579	609,345
2025-11-17	95.520	97.330	93.120	93.160	92.916	841,500
2025-11-14	95.350	97.320	94.220	96.150	95.898	647,333
2025-11-13	96.440	98.360	95.230	97.070	96.815	1,142,584
2025-11-12	101.12	101.35	96.510	96.900	96.646	878,714
2025-11-11	102.04	103.46	100.72	101.35	101.08	679,084
2025-11-10	101.78	103.35	101.01	102.80	102.53	660,156
2025-11-07	105.67	105.67	101.00	101.78	101.51	1,482,365
2025-11-06	106.32	107.20	103.10	106.30	106.02	1,652,640
2025-11-05	106.00	107.32	105.00	105.98	105.70	1,427,650
2025-11-04	111.91	115.86	107.00	108.99	108.70	2,272,150
2025-11-03	117.04	117.50	110.00	113.32	113.02	2,691,785
2025-10-31	109.05	117.00	108.33	114.22	113.92	3,193,765
2025-10-30	113.00	114.00	105.58	108.74	108.45	2,737,691
2025-10-29	109.22	114.66	104.40	114.10	113.80	2,954,070
2025-10-28	106.68	114.68	105.11	107.29	107.01	2,482,855

← NewerPage 4 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.