Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.570	10.700	10.340	10.340	10.340	578,130
2026-10-21	10.760	10.790	10.620	10.620	10.620	397,400
2026-10-20	10.500	10.790	10.500	10.670	10.670	493,300
2026-10-19	10.910	10.910	10.480	10.600	10.600	585,270
2026-10-16	10.930	11.060	10.880	10.910	10.910	533,500
2026-10-15	11.050	11.300	10.920	10.940	10.940	675,000
2026-10-14	11.550	11.630	11.260	11.260	11.260	747,500
2026-10-13	11.790	11.790	11.360	11.550	11.550	808,147
2026-10-12	11.800	11.970	11.600	11.820	11.820	1,049,400
2026-10-09	11.510	11.680	11.300	11.600	11.600	1,088,730
2026-10-08	11.950	12.050	11.570	11.650	11.650	929,700
2026-09-30	11.480	11.850	11.460	11.850	11.850	930,603
2026-09-29	11.220	11.560	11.110	11.480	11.480	1,262,700
2026-09-28	11.680	11.880	11.080	11.220	11.220	978,270
2026-09-24	11.610	11.830	11.600	11.630	11.630	645,500
2026-09-23	11.620	11.900	11.600	11.630	11.630	763,100
2026-09-22	11.350	11.830	11.320	11.750	11.750	1,513,600
2026-09-21	11.270	11.460	11.200	11.370	11.370	908,800
2026-09-18	11.430	11.550	11.240	11.270	11.270	1,076,000
2026-09-17	11.680	11.770	11.330	11.360	11.360	1,061,000
2026-09-16	11.700	11.820	11.420	11.800	11.800	1,895,758
2026-09-15	11.510	12.090	11.500	11.810	11.810	2,157,600
2026-09-14	11.260	11.570	11.150	11.450	11.450	1,175,730
2026-09-11	11.200	11.390	11.130	11.200	11.200	754,500
2026-09-10	11.250	11.520	10.910	11.400	11.400	1,356,500
2026-09-09	11.800	11.890	11.310	11.330	11.330	2,288,055
2026-09-08	11.990	12.090	11.830	12.080	12.080	1,306,300
2026-09-07	11.660	12.130	11.650	11.990	11.990	1,802,673
2026-09-04	11.890	12.100	11.780	11.850	11.850	1,460,557
2026-09-03	12.130	12.370	11.780	11.800	11.800	1,717,957
2026-09-02	11.600	12.280	11.460	12.250	12.250	2,474,678
2026-09-01	11.440	11.780	11.370	11.680	11.680	1,388,603
2026-08-31	11.030	11.520	11.030	11.470	11.470	1,565,510
2026-08-28	11.080	11.240	10.970	11.180	11.180	924,140
2026-08-27	11.440	11.440	10.900	11.180	11.180	1,097,954
2026-08-26	10.670	11.050	10.660	11.050	11.050	1,011,260
2026-08-25	10.660	10.850	10.660	10.760	10.760	820,200
2026-08-24	10.600	10.930	10.600	10.760	10.760	1,175,500
2026-08-21	10.620	10.680	10.200	10.670	10.670	1,429,400
2026-08-20	10.860	11.070	10.700	10.790	10.790	2,314,560
2026-08-19	10.850	11.500	10.700	11.140	11.140	2,829,720
2026-08-18	11.000	11.070	10.700	10.910	10.910	1,644,700
2026-08-17	10.850	10.990	10.600	10.970	10.970	2,178,472
2026-08-14	11.130	11.270	10.810	10.850	10.850	2,598,840
2026-08-13	11.460	11.460	10.900	10.990	10.990	4,071,300
2026-08-12	12.200	12.200	11.350	11.510	11.510	5,647,120
2026-08-11	12.760	13.480	11.900	12.240	12.240	7,128,501
2026-08-10	12.950	12.950	12.350	12.950	12.950	3,538,950
2026-08-07	11.820	12.320	11.430	11.770	11.770	3,168,631
2026-08-06	10.490	11.540	10.360	11.540	11.540	2,627,360
2026-08-05	10.440	10.490	10.260	10.490	10.490	746,900
2026-08-04	10.450	10.550	10.310	10.450	10.450	843,350
2026-08-03	10.300	10.650	10.150	10.450	10.450	1,028,400
2026-07-31	9.620	10.330	9.620	10.300	10.300	1,319,354
2026-07-30	10.150	10.150	9.750	9.770	9.770	728,411
2026-07-29	9.850	10.030	9.660	10.030	10.030	745,300
2026-07-28	9.500	10.190	9.500	9.790	9.790	1,598,298
2026-07-27	9.360	9.600	9.280	9.600	9.600	915,900
2026-07-24	9.450	9.540	9.220	9.260	9.260	741,400
2026-07-23	8.900	9.550	8.900	9.500	9.500	1,630,620

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.3250 CNY
2024-07-16	0.6200 CNY
2023-08-04	0.6970 CNY
2022-07-08	1.8070 CNY
2021-05-31	0.4150 CNY

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