Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.070	12.640	11.970	12.600	12.260	4,558,200
2022-02-07	12.610	12.610	11.920	11.990	11.666	3,620,400
2022-01-28	11.750	12.050	11.670	11.900	11.579	1,939,889
2022-01-27	12.070	12.200	11.660	11.700	11.384	2,233,200
2022-01-26	12.060	12.250	11.850	12.130	11.802	2,002,489
2022-01-25	12.610	12.810	12.030	12.050	11.725	2,643,700
2022-01-24	12.510	12.750	12.510	12.600	12.260	1,715,589
2022-01-21	12.870	13.070	12.580	12.670	12.328	2,760,200
2022-01-20	13.290	13.490	12.760	12.820	12.474	4,125,400
2022-01-19	13.090	13.660	13.090	13.420	13.058	3,067,700
2022-01-18	13.900	13.940	13.190	13.220	12.863	5,074,100
2022-01-17	13.280	13.960	13.270	13.950	13.573	6,598,461
2022-01-14	13.420	13.680	13.260	13.320	12.960	5,305,655
2022-01-13	13.890	13.930	13.390	13.410	13.048	5,116,300
2022-01-12	13.620	13.960	13.560	13.850	13.476	3,555,700
2022-01-11	13.710	14.100	13.630	13.710	13.340	3,515,660
2022-01-10	13.700	13.940	13.550	13.760	13.388	4,001,414
2022-01-07	14.030	14.430	13.690	13.850	13.476	9,915,181
2022-01-06	14.040	15.010	13.990	14.220	13.836	12,623,155
2022-01-05	14.050	14.130	13.500	13.930	13.554	6,206,514
2022-01-04	13.890	14.320	13.580	14.000	13.622	7,063,414
2021-12-31	13.300	14.070	13.210	13.630	13.262	7,854,100
2021-12-30	12.830	13.540	12.820	13.250	12.892	5,450,900
2021-12-29	12.810	12.980	12.720	12.830	12.484	2,142,400
2021-12-28	12.800	13.080	12.760	12.810	12.464	2,640,800
2021-12-27	12.970	13.150	12.800	12.850	12.503	3,808,045
2021-12-24	13.260	13.680	12.910	13.070	12.717	4,426,100
2021-12-23	13.290	13.400	12.920	13.310	12.951	5,486,305
2021-12-22	13.230	13.430	13.050	13.320	12.960	5,238,500
2021-12-21	13.320	13.360	13.080	13.210	12.853	3,918,645
2021-12-20	13.190	13.440	13.150	13.370	13.009	6,691,300
2021-12-17	13.180	13.460	13.070	13.330	12.970	6,901,684
2021-12-16	12.860	13.500	12.850	13.300	12.941	10,789,600
2021-12-15	12.790	13.010	12.720	12.770	12.425	6,260,700
2021-12-14	12.390	13.300	12.360	12.920	12.571	11,134,260
2021-12-13	12.100	12.490	12.080	12.430	12.094	6,612,700
2021-12-10	11.780	12.140	11.720	12.070	11.744	4,095,320
2021-12-09	11.760	11.930	11.630	11.720	11.404	2,916,600
2021-12-08	11.660	11.880	11.510	11.760	11.442	2,475,300
2021-12-07	11.660	11.740	11.480	11.660	11.345	2,155,900
2021-12-06	11.790	11.800	11.540	11.540	11.228	2,407,600
2021-12-03	11.920	11.980	11.710	11.800	11.481	1,849,660
2021-12-02	12.060	12.090	11.810	11.820	11.501	2,873,200
2021-12-01	11.830	12.160	11.750	12.020	11.695	4,013,800
2021-11-30	11.740	11.910	11.580	11.810	11.491	3,584,146
2021-11-29	11.770	11.970	11.640	11.730	11.413	3,849,900
2021-11-26	12.140	12.210	11.910	11.930	11.608	4,919,760
2021-11-25	12.290	12.790	12.190	12.240	11.910	6,988,800
2021-11-24	12.370	12.500	12.180	12.330	11.997	7,660,768
2021-11-23	12.260	12.900	12.250	12.410	12.075	10,337,071
2021-11-22	12.500	12.750	12.100	12.250	11.919	15,451,193
2021-11-19	11.980	12.710	11.850	12.710	12.367	20,122,429
2021-11-18	11.490	12.010	11.110	11.550	11.238	7,451,500
2021-11-17	10.680	11.360	10.630	11.300	10.995	3,657,600
2021-11-16	10.710	10.780	10.580	10.690	10.401	1,442,843
2021-11-15	10.660	10.820	10.650	10.700	10.411	1,342,084
2021-11-12	10.640	10.710	10.520	10.680	10.392	1,826,800
2021-11-11	10.380	10.570	10.350	10.520	10.236	1,578,500
2021-11-10	10.400	10.450	10.210	10.370	10.090	1,270,300
2021-11-09	10.380	10.440	10.320	10.410	10.129	828,500

← NewerPage 20 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.