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
2024-10-31	42.460	43.500	42.040	43.200	29.639	963,960
2024-10-30	41.090	42.290	41.000	42.230	28.974	822,771
2024-10-29	41.900	42.040	41.000	41.530	28.493	1,098,124
2024-10-28	41.070	42.010	40.840	41.910	28.754	715,865
2024-10-25	40.620	41.080	40.400	41.070	28.178	784,015
2024-10-24	40.890	41.250	40.470	40.640	27.883	644,235
2024-10-23	40.190	40.880	40.020	40.850	28.027	919,155
2024-10-22	40.080	40.430	39.760	40.300	27.650	772,614
2024-10-21	39.520	40.640	39.520	40.080	27.499	1,162,175
2024-10-18	39.880	40.650	38.820	40.260	27.622	1,085,615
2024-10-17	39.470	39.690	38.890	39.040	26.785	478,355
2024-10-16	38.760	39.530	38.530	39.040	26.785	468,930
2024-10-15	39.550	39.860	39.000	39.180	26.881	407,305
2024-10-14	39.900	39.910	38.800	39.850	27.341	717,369
2024-10-11	40.850	40.850	39.280	39.350	26.998	929,015
2024-10-10	41.300	42.650	41.000	41.480	27.975	932,205
2024-10-09	45.000	45.000	41.080	41.360	27.895	1,557,735
2024-10-08	48.970	51.290	43.600	46.650	31.462	2,720,582
2024-09-30	39.660	42.910	38.710	42.760	28.839	2,467,167
2024-09-27	36.580	38.580	36.580	37.920	25.574	983,129
2024-09-26	35.560	36.480	35.560	36.400	24.549	547,520
2024-09-25	36.380	36.500	35.810	35.890	24.205	709,996
2024-09-24	34.680	37.800	34.520	35.850	24.178	844,335
2024-09-23	34.610	34.830	34.400	34.630	23.356	172,405
2024-09-20	34.250	34.660	34.050	34.610	23.342	210,830
2024-09-19	33.580	34.940	33.580	34.670	23.383	383,235
2024-09-18	33.500	34.150	32.880	33.990	22.924	294,930
2024-09-13	34.670	34.670	33.490	33.490	22.587	158,050
2024-09-12	34.160	34.480	34.040	34.050	22.964	126,875
2024-09-11	34.200	34.500	33.720	34.380	23.187	155,150
2024-09-10	33.710	34.220	33.510	34.200	23.066	145,725
2024-09-09	33.300	33.950	33.050	33.700	22.728	163,995
2024-09-06	34.230	34.320	33.580	33.620	22.674	233,160
2024-09-05	34.500	34.500	34.080	34.220	23.079	154,570
2024-09-04	34.390	34.500	34.040	34.140	23.025	171,100
2024-09-03	33.580	34.450	33.300	34.420	23.214	387,005
2024-09-02	34.270	34.410	33.500	33.550	22.627	358,585
2024-08-30	33.940	34.620	33.630	34.200	23.066	476,325
2024-08-29	33.200	34.000	33.190	33.840	22.823	292,281
2024-08-28	33.210	33.900	33.010	33.680	22.715	304,461
2024-08-27	33.000	33.470	32.710	33.450	22.560	415,860
2024-08-26	33.120	33.460	32.620	33.040	22.283	474,691
2024-08-23	33.830	34.200	33.010	33.200	22.391	692,184
2024-08-22	36.050	36.080	33.860	33.930	22.883	1,488,676
2024-08-21	39.000	39.010	35.800	36.430	24.570	2,089,556
2024-08-20	37.150	39.440	37.000	38.380	25.885	2,045,581
2024-08-19	36.450	37.870	35.320	37.750	25.460	2,128,601
2024-08-16	36.580	37.920	36.350	37.600	25.359	1,422,149
2024-08-15	35.610	36.650	35.400	36.510	24.624	780,970
2024-08-14	35.470	36.150	35.360	35.830	24.165	304,355
2024-08-13	35.080	35.570	34.810	35.460	23.915	169,215
2024-08-12	35.360	35.360	34.810	35.000	23.605	227,215
2024-08-09	35.690	35.860	35.100	35.340	23.834	308,705
2024-08-08	35.000	35.320	34.350	35.310	23.814	342,635
2024-08-07	34.860	35.190	34.780	35.000	23.605	134,879
2024-08-06	34.470	35.180	34.470	34.990	23.598	201,115
2024-08-05	34.940	35.430	34.420	34.450	23.234	297,685
2024-08-02	35.770	35.800	35.120	35.120	23.686	175,015
2024-08-01	35.980	36.230	35.570	35.770	24.124	367,430
2024-07-31	35.630	36.370	35.420	35.930	24.232	529,250

← NewerPage 9 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.