Zhejiang Dafeng Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.380 | 10.440 | 10.320 | 10.410 | 10.129 | 828,500 |
| 2021-11-08 | 10.270 | 10.380 | 10.250 | 10.370 | 10.090 | 924,700 |
| 2021-11-05 | 10.370 | 10.440 | 10.250 | 10.270 | 9.993 | 1,555,798 |
| 2021-11-04 | 10.320 | 10.390 | 10.250 | 10.370 | 10.090 | 1,276,500 |
| 2021-11-03 | 10.310 | 10.350 | 10.160 | 10.320 | 10.041 | 1,785,700 |
| 2021-11-02 | 10.620 | 10.710 | 10.250 | 10.250 | 9.973 | 2,180,346 |
| 2021-11-01 | 10.710 | 10.750 | 10.600 | 10.620 | 10.333 | 1,368,400 |
| 2021-10-29 | 10.670 | 10.760 | 10.580 | 10.720 | 10.431 | 1,275,458 |
| 2021-10-28 | 10.990 | 11.010 | 10.380 | 10.680 | 10.392 | 3,940,667 |
| 2021-10-27 | 11.310 | 11.430 | 11.140 | 11.290 | 10.985 | 1,709,600 |
| 2021-10-26 | 11.140 | 11.380 | 11.030 | 11.380 | 11.073 | 2,385,700 |
| 2021-10-25 | 11.000 | 11.180 | 10.850 | 11.100 | 10.800 | 1,163,200 |
| 2021-10-22 | 10.940 | 11.040 | 10.890 | 10.970 | 10.674 | 909,200 |
| 2021-10-21 | 10.970 | 11.080 | 10.910 | 10.970 | 10.674 | 1,003,642 |
| 2021-10-20 | 11.220 | 11.220 | 10.800 | 10.970 | 10.674 | 1,719,600 |
| 2021-10-19 | 11.190 | 11.230 | 11.000 | 11.210 | 10.907 | 1,067,483 |
| 2021-10-18 | 10.940 | 11.230 | 10.940 | 11.190 | 10.888 | 1,635,700 |
| 2021-10-15 | 11.080 | 11.080 | 10.910 | 10.950 | 10.654 | 1,109,900 |
| 2021-10-14 | 11.070 | 11.140 | 10.950 | 11.060 | 10.761 | 1,011,100 |
← NewerPage 21 of 21 · 1,219 trading days
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.