Zhejiang Zhaofeng Mechanical and Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 105.00 | 107.77 | 104.94 | 106.80 | 106.52 | 1,236,600 |
| 2025-10-24 | 103.57 | 105.99 | 101.38 | 104.79 | 104.52 | 958,395 |
| 2025-10-23 | 106.80 | 108.49 | 101.30 | 103.10 | 102.83 | 1,546,055 |
| 2025-10-22 | 105.27 | 111.99 | 105.00 | 107.85 | 107.57 | 2,107,080 |
| 2025-10-21 | 106.04 | 107.89 | 104.02 | 105.00 | 104.72 | 1,631,120 |
| 2025-10-20 | 102.00 | 111.50 | 101.68 | 106.00 | 105.72 | 2,313,324 |
| 2025-10-17 | 118.14 | 118.14 | 101.02 | 102.53 | 102.26 | 3,289,114 |
| 2025-10-16 | 117.50 | 118.00 | 111.73 | 113.55 | 113.25 | 1,275,075 |
| 2025-10-15 | 117.78 | 119.20 | 109.85 | 115.49 | 115.19 | 2,543,990 |
| 2025-10-14 | 106.10 | 123.00 | 106.10 | 114.40 | 114.10 | 3,608,568 |
| 2025-10-13 | 95.380 | 103.81 | 95.380 | 103.55 | 103.28 | 1,558,930 |
| 2025-10-10 | 109.15 | 110.32 | 104.00 | 104.60 | 104.33 | 1,441,380 |
| 2025-10-09 | 103.61 | 116.62 | 103.60 | 109.15 | 108.86 | 3,277,060 |
| 2025-09-30 | 105.60 | 107.00 | 101.66 | 103.60 | 103.33 | 1,217,115 |
| 2025-09-29 | 102.25 | 106.98 | 101.35 | 105.45 | 105.17 | 1,289,365 |
| 2025-09-26 | 106.58 | 106.72 | 100.90 | 102.25 | 101.98 | 1,323,645 |
| 2025-09-25 | 109.94 | 113.89 | 106.10 | 107.34 | 107.06 | 2,558,690 |
| 2025-09-24 | 108.00 | 112.88 | 106.48 | 108.00 | 107.72 | 1,490,220 |
| 2025-09-23 | 108.64 | 111.06 | 105.20 | 107.60 | 107.32 | 1,653,440 |
| 2025-09-22 | 98.980 | 110.25 | 98.980 | 108.74 | 108.45 | 3,085,395 |
| 2025-09-19 | 102.00 | 103.00 | 98.000 | 99.630 | 99.369 | 1,982,835 |
| 2025-09-18 | 102.80 | 110.50 | 102.49 | 103.63 | 103.36 | 2,581,915 |
| 2025-09-17 | 106.89 | 108.50 | 102.21 | 102.96 | 102.69 | 1,282,125 |
| 2025-09-16 | 98.520 | 105.49 | 98.520 | 104.62 | 104.35 | 2,230,595 |
| 2025-09-15 | 101.91 | 103.88 | 97.840 | 97.910 | 97.653 | 1,584,260 |
| 2025-09-12 | 107.03 | 107.34 | 101.88 | 102.16 | 101.89 | 1,335,170 |
| 2025-09-11 | 102.45 | 108.00 | 101.10 | 106.98 | 106.70 | 1,664,240 |
| 2025-09-10 | 97.240 | 103.97 | 97.240 | 102.55 | 102.28 | 1,729,475 |
| 2025-09-09 | 99.170 | 99.750 | 96.390 | 98.240 | 97.982 | 1,147,675 |
| 2025-09-08 | 98.800 | 101.99 | 97.990 | 99.750 | 99.488 | 1,185,640 |
| 2025-09-05 | 94.220 | 99.460 | 93.650 | 99.250 | 98.990 | 1,428,211 |
| 2025-09-04 | 99.980 | 99.980 | 92.000 | 94.220 | 93.973 | 1,375,495 |
| 2025-09-03 | 103.60 | 105.70 | 97.530 | 98.120 | 97.863 | 1,803,626 |
| 2025-09-02 | 102.00 | 109.00 | 96.560 | 104.33 | 104.06 | 2,745,581 |
| 2025-09-01 | 104.27 | 104.99 | 100.76 | 102.17 | 101.90 | 1,471,956 |
| 2025-08-29 | 102.76 | 105.91 | 101.00 | 104.27 | 104.00 | 1,396,155 |
| 2025-08-28 | 104.01 | 104.99 | 98.370 | 102.80 | 102.53 | 2,206,640 |
| 2025-08-27 | 109.00 | 110.02 | 105.00 | 105.02 | 104.74 | 1,615,230 |
| 2025-08-26 | 114.39 | 117.34 | 107.80 | 108.99 | 108.70 | 2,039,430 |
| 2025-08-25 | 113.89 | 117.70 | 112.00 | 114.30 | 114.00 | 2,716,050 |
| 2025-08-22 | 107.00 | 117.00 | 106.41 | 113.00 | 112.70 | 2,718,100 |
| 2025-08-21 | 110.11 | 110.99 | 106.25 | 106.87 | 106.59 | 1,268,280 |
| 2025-08-20 | 108.17 | 111.97 | 106.20 | 109.47 | 109.18 | 1,953,911 |
| 2025-08-19 | 110.00 | 113.67 | 106.88 | 107.87 | 107.59 | 2,627,905 |
| 2025-08-18 | 103.73 | 112.48 | 103.73 | 110.88 | 110.59 | 3,584,335 |
| 2025-08-15 | 96.000 | 102.90 | 96.000 | 102.90 | 102.63 | 3,236,674 |
| 2025-08-14 | 98.810 | 99.500 | 95.740 | 96.090 | 95.838 | 1,532,120 |
| 2025-08-13 | 96.420 | 100.50 | 95.660 | 97.680 | 97.424 | 1,967,899 |
| 2025-08-12 | 99.480 | 100.64 | 96.000 | 96.560 | 96.307 | 1,662,935 |
| 2025-08-11 | 99.860 | 103.88 | 99.030 | 99.990 | 99.728 | 1,865,780 |
| 2025-08-08 | 102.57 | 103.47 | 98.710 | 99.000 | 98.740 | 1,891,868 |
| 2025-08-07 | 101.95 | 106.26 | 101.95 | 102.60 | 102.33 | 2,620,860 |
| 2025-08-06 | 100.06 | 106.69 | 99.110 | 104.00 | 103.73 | 4,291,065 |
| 2025-08-05 | 93.810 | 106.88 | 91.580 | 100.92 | 100.66 | 5,305,740 |
| 2025-08-04 | 85.510 | 94.800 | 85.000 | 93.700 | 93.454 | 4,313,492 |
| 2025-08-01 | 84.820 | 85.800 | 83.030 | 85.500 | 85.276 | 1,635,315 |
| 2025-07-31 | 85.760 | 89.380 | 84.510 | 85.180 | 84.957 | 2,218,605 |
| 2025-07-30 | 88.600 | 88.600 | 85.000 | 85.380 | 85.156 | 1,413,300 |
| 2025-07-29 | 90.560 | 91.200 | 87.500 | 88.800 | 88.567 | 1,477,300 |
| 2025-07-28 | 92.300 | 93.450 | 90.500 | 91.100 | 90.861 | 1,671,210 |
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.