Zhejiang Dafeng Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.360	10.830	10.350	10.760	10.469	2,855,600
2022-05-09	10.650	10.740	10.320	10.630	10.343	4,501,400
2022-05-06	10.420	11.240	10.230	10.800	10.508	5,960,500
2022-05-05	10.600	10.740	10.450	10.680	10.392	2,283,845
2022-04-29	10.200	10.640	10.200	10.570	10.285	3,234,500
2022-04-28	10.370	10.380	9.950	10.130	9.856	2,965,100
2022-04-27	9.950	10.440	9.900	10.430	10.148	3,076,700
2022-04-26	10.800	10.820	10.180	10.220	9.944	3,222,200
2022-04-25	11.300	11.460	10.570	10.690	10.401	4,193,162
2022-04-22	11.170	11.680	11.050	11.510	11.199	3,327,624
2022-04-21	11.770	11.830	11.180	11.280	10.975	3,491,160
2022-04-20	11.840	11.980	11.730	11.840	11.520	3,764,700
2022-04-19	11.200	12.260	11.140	11.890	11.569	6,194,700
2022-04-18	11.270	11.270	11.040	11.220	10.917	2,126,200
2022-04-15	11.420	11.420	11.180	11.280	10.975	2,281,200
2022-04-14	11.340	11.500	11.210	11.420	11.112	2,335,500
2022-04-13	11.520	11.520	11.250	11.250	10.946	2,574,300
2022-04-12	11.310	11.600	11.070	11.560	11.248	3,490,598
2022-04-11	11.210	11.580	11.190	11.290	10.985	2,993,200
2022-04-08	11.100	11.500	10.940	11.320	11.014	3,099,700
2022-04-07	11.470	11.470	11.070	11.080	10.781	2,151,260
2022-04-06	11.340	11.530	11.230	11.470	11.160	1,945,300
2022-04-01	11.320	11.360	11.130	11.350	11.044	1,638,884
2022-03-31	11.400	11.490	11.310	11.340	11.034	1,528,100
2022-03-30	11.220	11.410	11.180	11.410	11.102	1,765,884
2022-03-29	11.400	11.450	11.100	11.180	10.878	1,942,906
2022-03-28	11.160	11.480	11.030	11.400	11.092	1,862,900
2022-03-25	11.210	11.430	11.160	11.200	10.898	2,129,800
2022-03-24	11.560	11.560	11.200	11.240	10.937	3,281,400
2022-03-23	11.390	11.740	11.300	11.630	11.316	2,916,700
2022-03-22	11.340	11.420	11.200	11.350	11.044	1,662,500
2022-03-21	11.440	11.520	11.310	11.390	11.082	1,739,800
2022-03-18	11.050	11.380	11.010	11.310	11.005	1,872,500
2022-03-17	11.090	11.390	11.050	11.120	10.820	2,921,600
2022-03-16	10.760	11.000	10.510	10.980	10.684	3,186,900
2022-03-15	11.420	11.420	10.700	10.700	10.411	4,619,710
2022-03-14	11.820	11.820	11.450	11.470	11.160	2,560,100
2022-03-11	11.760	11.970	11.480	11.880	11.559	3,229,289
2022-03-10	11.940	12.100	11.840	11.860	11.540	3,394,200
2022-03-09	11.880	12.110	11.320	11.750	11.433	4,851,000
2022-03-08	12.280	12.460	11.910	11.930	11.608	3,539,200
2022-03-07	12.600	12.680	12.260	12.320	11.987	2,873,000
2022-03-04	12.790	12.870	12.440	12.510	12.172	3,273,300
2022-03-03	13.190	13.220	12.800	12.880	12.532	2,783,300
2022-03-02	13.210	13.210	12.920	13.060	12.707	2,885,800
2022-03-01	13.220	13.370	13.110	13.230	12.873	2,450,300
2022-02-28	13.460	13.500	12.800	13.180	12.824	4,084,014
2022-02-25	13.560	13.700	13.330	13.410	13.048	4,126,516
2022-02-24	13.980	14.150	13.250	13.400	13.038	8,088,000
2022-02-23	13.580	14.460	13.490	14.020	13.641	9,650,377
2022-02-22	13.380	13.870	13.350	13.560	13.194	5,369,102
2022-02-21	13.700	13.710	13.330	13.580	13.213	5,205,302
2022-02-18	13.280	13.770	13.160	13.720	13.350	7,893,900
2022-02-17	13.980	13.980	13.320	13.510	13.145	10,330,400
2022-02-16	13.020	13.800	12.900	13.790	13.418	12,029,400
2022-02-15	12.340	13.430	12.180	13.020	12.668	8,056,000
2022-02-14	12.230	12.700	12.050	12.310	11.978	2,815,600
2022-02-11	12.600	12.690	12.150	12.230	11.900	3,410,500
2022-02-10	12.550	13.120	12.540	12.760	12.415	4,499,100
2022-02-09	12.600	12.680	12.400	12.590	12.250	2,918,700

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1500 CNY
2022-06-15	0.2000 CNY
2021-06-10	0.1500 CNY
2020-06-12	0.1200 CNY
2019-06-14	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.