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
2025-07-25	90.500	92.800	89.090	91.300	91.060	1,525,460
2025-07-24	89.280	93.000	88.670	91.180	90.941	2,477,775
2025-07-23	81.660	91.260	81.500	89.300	89.066	3,904,791
2025-07-22	84.950	85.970	82.580	82.730	82.513	1,974,140
2025-07-21	88.000	89.370	85.950	86.300	86.074	1,737,815
2025-07-18	90.140	90.590	87.030	87.200	86.971	2,332,098
2025-07-17	91.700	93.000	88.380	91.530	91.290	3,557,548
2025-07-16	85.680	91.890	84.640	91.350	91.110	4,573,597
2025-07-15	83.800	86.600	83.500	85.670	85.445	2,446,105
2025-07-14	84.750	87.220	83.500	84.840	84.617	2,407,490
2025-07-11	83.210	85.960	82.550	84.660	84.438	2,930,035
2025-07-10	82.010	83.500	79.610	83.210	82.992	3,212,318
2025-07-09	84.350	87.250	82.130	82.600	82.383	2,986,915
2025-07-08	84.600	87.100	81.010	84.720	84.498	2,678,410
2025-07-07	83.600	85.500	82.690	84.670	84.448	2,668,200
2025-07-04	86.040	89.300	84.000	84.200	83.979	3,250,850
2025-07-03	86.510	93.500	85.230	87.340	87.111	5,035,945
2025-07-02	82.500	89.280	82.000	89.280	89.046	5,529,769
2025-07-01	78.000	86.660	76.830	83.500	83.281	6,585,168
2025-06-30	78.470	79.300	76.000	77.990	77.785	4,666,665
2025-06-27	83.780	84.000	77.810	78.040	77.835	6,310,719
2025-06-26	81.000	88.880	78.580	83.780	83.560	8,854,645
2025-06-25	78.300	91.690	74.500	83.400	83.181	10,188,160
2025-06-24	63.800	76.560	62.990	76.560	76.359	7,938,107
2025-06-23	60.950	65.930	60.380	63.800	63.633	5,198,169
2025-06-20	57.150	65.680	57.150	62.860	62.695	7,361,954
2025-06-19	55.500	60.810	54.930	57.150	57.000	4,486,965
2025-06-18	55.200	56.800	54.210	55.810	55.664	1,464,840
2025-06-17	55.550	55.580	54.260	54.820	54.676	1,380,069
2025-06-16	55.760	56.580	55.480	55.570	55.424	1,058,675
2025-06-13	57.500	57.530	55.650	56.420	56.272	1,778,885
2025-06-12	57.080	58.800	56.290	58.040	57.888	2,217,390
2025-06-11	57.280	60.260	57.280	58.010	57.858	2,590,280
2025-06-10	58.440	59.390	55.660	57.190	57.040	2,531,089
2025-06-09	55.800	60.970	55.780	58.520	58.366	4,026,915
2025-06-06	56.980	57.560	55.620	55.850	55.703	1,708,555
2025-06-05	82.450	83.660	79.000	82.420	56.548	2,798,483
2025-06-04	80.410	82.520	79.890	82.320	56.479	2,879,556
2025-06-03	80.010	81.120	78.880	79.350	54.442	1,878,214
2025-05-30	80.600	81.970	79.600	80.610	55.306	2,606,115
2025-05-29	86.000	88.650	81.120	81.350	55.814	4,902,731
2025-05-28	86.520	88.280	84.560	86.470	59.326	2,729,956
2025-05-27	87.000	87.840	84.560	85.570	58.709	2,256,631
2025-05-26	86.920	87.460	84.010	86.390	59.272	2,164,514
2025-05-23	86.000	87.990	84.800	85.360	58.565	3,405,948
2025-05-22	88.390	90.500	86.310	86.800	59.553	3,701,278
2025-05-21	89.510	94.400	87.420	89.460	61.378	4,365,665
2025-05-20	95.210	95.640	89.150	91.150	62.537	5,239,199
2025-05-19	98.860	100.15	93.000	97.500	66.894	5,752,791
2025-05-16	88.300	104.85	88.300	100.56	68.994	9,127,965
2025-05-15	86.850	93.500	84.300	88.850	60.959	5,680,411
2025-05-14	88.860	91.590	85.000	87.620	60.115	5,382,981
2025-05-13	84.010	94.840	84.010	89.030	61.083	7,632,961
2025-05-12	76.100	83.240	75.330	81.920	56.205	6,127,556
2025-05-09	78.800	80.500	74.500	74.610	51.189	4,621,957
2025-05-08	78.800	81.880	78.380	80.740	55.395	3,747,917
2025-05-07	80.250	82.500	78.050	80.680	55.354	5,992,651
2025-05-06	74.390	86.000	73.000	83.000	56.946	6,628,284
2025-04-30	74.380	75.810	70.000	74.370	51.025	6,522,033
2025-04-29	60.350	72.520	60.320	72.520	49.755	4,804,163

← NewerPage 6 of 21 · 1,219 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.