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
2025-04-28	61.770	63.000	59.980	60.430	41.461	2,005,036
2025-04-25	63.000	63.880	61.500	61.930	42.490	2,628,996
2025-04-24	61.990	65.750	61.660	63.260	43.402	4,328,869
2025-04-23	60.060	64.500	59.550	62.540	42.908	4,601,261
2025-04-22	57.720	59.680	57.280	57.990	39.787	2,806,186
2025-04-21	55.300	58.100	54.670	57.700	39.588	1,794,504
2025-04-18	55.810	56.350	54.700	55.170	37.852	1,269,040
2025-04-17	55.850	57.500	55.660	55.800	38.284	1,584,560
2025-04-16	57.300	58.800	55.630	56.410	38.703	2,222,126
2025-04-15	57.100	60.380	57.100	58.290	39.992	2,571,270
2025-04-14	57.690	59.450	57.130	57.230	39.265	2,497,717
2025-04-11	54.800	57.730	54.800	57.140	39.203	2,927,710
2025-04-10	55.080	57.870	54.550	55.570	38.126	4,135,720
2025-04-09	50.570	53.670	47.150	53.070	36.411	3,692,730
2025-04-08	55.080	57.000	50.750	52.720	36.171	3,511,176
2025-04-07	60.600	62.800	52.810	52.810	36.233	2,654,806
2025-04-03	68.000	68.780	65.830	66.010	45.289	2,265,336
2025-04-02	68.950	70.160	67.610	68.810	47.210	2,476,324
2025-04-01	70.000	71.000	67.570	67.900	46.586	2,365,094
2025-03-31	71.100	71.180	68.130	69.750	47.855	2,868,817
2025-03-28	73.680	75.090	70.650	70.700	48.507	3,203,776
2025-03-27	73.020	75.770	71.620	75.100	51.526	3,968,139
2025-03-26	76.450	78.380	74.000	74.900	51.388	3,955,289
2025-03-25	77.310	78.780	74.380	75.800	52.006	3,536,006
2025-03-24	79.400	80.900	73.730	77.280	53.021	4,783,371
2025-03-21	82.000	82.000	78.250	79.990	54.881	5,128,083
2025-03-20	88.000	88.630	80.300	83.830	57.515	8,085,222
2025-03-19	88.840	92.650	87.020	90.230	61.906	5,870,303
2025-03-18	85.000	94.990	83.170	91.770	62.963	8,785,613
2025-03-17	76.000	87.780	74.110	87.180	59.814	8,973,291
2025-03-14	73.010	81.500	73.010	81.000	55.574	10,593,531
2025-03-13	61.000	70.200	60.660	70.200	48.164	8,365,610
2025-03-12	55.350	58.500	55.100	58.500	40.136	2,151,221
2025-03-11	54.820	56.880	54.640	55.390	38.003	982,390
2025-03-10	56.100	56.870	55.500	56.220	38.572	708,905
2025-03-07	56.330	57.430	55.450	56.170	38.538	966,425
2025-03-06	55.320	57.500	55.320	56.330	38.648	1,200,507
2025-03-05	55.850	56.750	54.030	55.540	38.106	1,250,678
2025-03-04	53.000	56.200	53.000	55.150	37.838	1,370,158
2025-03-03	55.000	56.000	53.580	53.800	36.912	1,476,786
2025-02-28	59.010	59.010	54.260	54.950	37.701	2,756,161
2025-02-27	57.520	59.450	56.500	58.800	40.342	2,209,801
2025-02-26	57.100	59.000	56.000	57.400	39.382	2,176,540
2025-02-25	56.390	57.870	55.210	57.360	39.354	2,069,358
2025-02-24	57.000	58.350	55.820	57.500	39.450	2,335,911
2025-02-21	56.360	57.780	55.800	57.170	39.224	2,031,305
2025-02-20	56.500	57.040	54.000	56.790	38.963	2,302,096
2025-02-19	51.800	57.400	51.650	55.780	38.270	3,078,931
2025-02-18	51.500	53.370	50.780	52.060	35.718	1,975,480
2025-02-17	49.920	52.970	49.920	52.030	35.697	1,792,060
2025-02-14	51.500	52.490	49.820	49.880	34.222	1,405,775
2025-02-13	52.030	52.390	50.600	51.810	35.547	1,610,060
2025-02-12	51.370	54.730	50.750	52.550	36.054	3,410,604
2025-02-11	47.820	52.440	46.790	52.110	35.752	3,880,017
2025-02-10	48.310	48.570	47.270	47.580	32.644	1,333,275
2025-02-07	48.480	49.580	47.800	48.300	33.138	949,630
2025-02-06	47.620	48.870	47.620	48.480	33.262	689,765
2025-02-05	48.300	48.560	47.100	48.050	32.967	650,127
2025-01-27	48.060	48.730	47.900	48.000	32.933	545,635
2025-01-24	48.270	48.790	47.480	48.300	33.138	573,185

← NewerPage 7 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.