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
2025-01-24	48.270	48.790	47.480	48.300	33.138	573,185
2025-01-23	47.360	49.080	47.220	48.270	33.118	1,263,021
2025-01-22	47.140	47.670	46.610	47.000	32.246	566,171
2025-01-21	47.300	48.300	46.820	47.170	32.363	509,965
2025-01-20	46.010	48.080	45.670	47.170	32.363	1,218,000
2025-01-17	45.920	46.500	45.390	46.020	31.574	629,735
2025-01-16	45.650	46.420	45.330	45.910	31.499	678,165
2025-01-15	45.800	46.100	45.380	45.820	31.437	449,935
2025-01-14	44.200	45.800	44.200	45.800	31.423	1,061,927
2025-01-13	43.760	45.140	43.480	44.200	30.325	682,950
2025-01-10	44.030	44.640	43.740	43.760	30.023	466,175
2025-01-09	43.410	44.670	43.300	44.030	30.209	450,805
2025-01-08	43.100	44.250	42.400	43.800	30.051	708,905
2025-01-07	42.020	43.000	42.020	42.870	29.413	376,855
2025-01-06	41.000	43.000	40.250	42.550	29.193	846,510
2025-01-03	43.070	43.580	41.700	41.710	28.617	660,132
2025-01-02	44.600	44.820	42.440	43.070	29.550	653,805
2024-12-31	45.930	45.970	44.490	44.600	30.600	804,170
2024-12-30	47.000	47.380	45.800	45.930	31.512	639,885
2024-12-27	47.700	48.480	46.720	47.470	32.569	941,050
2024-12-26	45.000	47.960	44.850	47.700	32.727	1,753,050
2024-12-25	45.670	46.280	44.770	45.170	30.991	474,005
2024-12-24	44.990	46.490	44.820	45.670	31.334	677,440
2024-12-23	46.200	46.670	44.800	44.800	30.737	807,044
2024-12-20	45.220	46.870	44.600	46.300	31.766	1,280,746
2024-12-19	47.300	47.300	44.510	45.220	31.025	868,550
2024-12-18	45.000	45.650	44.210	45.050	30.909	563,416
2024-12-17	46.450	46.790	44.410	44.790	30.730	861,155
2024-12-16	47.730	47.820	45.910	46.460	31.876	865,940
2024-12-13	48.860	48.860	47.380	47.410	32.528	1,306,885
2024-12-12	49.560	50.980	49.110	49.240	33.783	1,328,345
2024-12-11	50.010	50.500	48.100	49.550	33.996	3,424,031
2024-12-10	48.500	54.440	47.420	51.080	35.046	4,405,787
2024-12-09	46.810	48.550	46.700	47.620	32.672	1,615,025
2024-12-06	46.940	47.980	44.910	47.950	32.898	2,574,331
2024-12-05	46.100	46.770	45.150	46.030	31.581	2,015,065
2024-12-04	45.240	47.880	44.790	46.790	32.102	3,456,022
2024-12-03	43.020	44.500	43.020	43.890	30.113	834,040
2024-12-02	42.710	43.680	42.600	43.380	29.763	860,285
2024-11-29	41.340	42.710	41.150	42.710	29.303	834,910
2024-11-28	41.450	41.980	41.340	41.500	28.473	500,705
2024-11-27	41.270	41.800	40.300	41.650	28.576	617,845
2024-11-26	41.810	42.090	40.840	41.000	28.130	613,495
2024-11-25	41.050	42.290	41.050	41.980	28.802	805,040
2024-11-22	43.360	43.420	41.000	41.050	28.164	1,115,941
2024-11-21	43.560	44.990	42.960	43.360	29.749	1,486,520
2024-11-20	42.610	44.010	42.160	43.970	30.168	1,133,686
2024-11-19	41.640	42.600	41.170	42.570	29.207	847,401
2024-11-18	40.710	43.680	40.600	41.820	28.692	1,436,937
2024-11-15	41.210	41.900	40.720	40.720	27.938	692,230
2024-11-14	42.680	42.860	41.360	41.420	28.418	549,695
2024-11-13	42.700	43.120	41.870	42.750	29.331	677,730
2024-11-12	43.300	43.640	42.500	42.700	29.296	942,645
2024-11-11	42.880	43.670	42.280	43.320	29.722	1,012,245
2024-11-08	42.610	42.860	42.010	42.140	28.912	736,890
2024-11-07	41.450	42.710	41.110	42.710	29.303	901,900
2024-11-06	42.000	42.420	41.500	41.610	28.548	861,010
2024-11-05	41.680	42.220	41.360	42.000	28.816	864,200
2024-11-04	41.180	41.880	41.100	41.770	28.658	450,515
2024-11-01	43.200	44.100	41.340	41.370	28.384	1,132,015

← NewerPage 8 of 21 · 1,220 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.