Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.070	11.190	10.750	10.810	10.636	6,430,300
2024-07-26	10.500	11.070	10.470	11.070	10.892	7,418,820
2024-07-25	10.020	10.200	9.930	10.060	9.898	754,857
2024-07-24	10.320	10.360	9.980	10.020	9.859	993,390
2024-07-23	10.540	10.660	10.320	10.320	10.154	517,861
2024-07-22	10.660	10.670	10.450	10.610	10.440	500,320
2024-07-19	10.470	10.650	10.400	10.580	10.410	622,720
2024-07-18	10.540	10.560	10.330	10.500	10.331	641,470
2024-07-17	10.740	10.740	10.490	10.600	10.430	619,900
2024-07-16	11.000	11.000	10.410	10.650	10.479	1,617,130
2024-07-15	11.580	11.650	11.400	11.640	10.843	1,665,130
2024-07-12	11.420	11.750	11.410	11.550	10.759	1,015,160
2024-07-11	11.200	11.560	11.130	11.450	10.666	1,490,450
2024-07-10	11.170	11.260	11.000	11.000	10.247	1,004,771
2024-07-09	11.020	11.210	10.810	11.180	10.415	860,410
2024-07-08	11.300	11.300	11.000	11.020	10.265	707,542
2024-07-05	11.010	11.010	11.010	11.010	10.256	0
2024-07-04	11.370	11.440	10.970	11.010	10.256	945,510
2024-07-03	11.490	11.550	11.380	11.380	10.601	728,000
2024-07-02	11.400	11.570	11.400	11.480	10.694	855,480
2024-07-01	11.250	11.480	11.250	11.440	10.657	862,730
2024-06-28	11.240	11.450	11.240	11.270	10.498	706,200
2024-06-27	11.410	11.520	11.270	11.310	10.536	1,015,500
2024-06-26	11.350	11.450	11.180	11.440	10.657	926,182
2024-06-25	11.130	11.410	11.080	11.260	10.489	1,655,442
2024-06-24	11.320	11.320	10.860	10.980	10.228	1,353,800
2024-06-21	11.310	11.490	11.310	11.420	10.638	778,910
2024-06-20	11.670	11.750	11.360	11.380	10.601	1,329,890
2024-06-19	11.700	11.760	11.610	11.750	10.945	719,930
2024-06-18	11.780	11.800	11.640	11.710	10.908	1,127,100
2024-06-17	12.090	12.090	11.700	11.720	10.918	1,172,340
2024-06-14	11.990	12.140	11.930	12.080	11.253	1,027,250
2024-06-13	12.190	12.210	11.990	12.090	11.262	884,540
2024-06-12	12.010	12.240	11.940	12.160	11.327	1,015,560
2024-06-11	11.980	12.100	11.710	12.050	11.225	1,457,692
2024-06-07	11.800	12.100	11.640	11.990	11.169	1,989,430
2024-06-06	11.950	12.070	11.470	11.580	10.787	2,242,711
2024-06-05	12.350	12.360	11.940	11.990	11.169	1,476,830
2024-06-04	12.380	12.390	12.150	12.350	11.504	1,379,780
2024-06-03	12.670	12.670	12.230	12.370	11.523	1,860,001
2024-05-31	12.600	12.760	12.580	12.630	11.765	1,238,100
2024-05-30	12.790	12.790	12.550	12.600	11.737	1,659,611
2024-05-29	13.000	13.090	12.630	12.810	11.933	2,904,610
2024-05-28	13.600	13.600	13.010	13.010	12.119	3,058,413
2024-05-27	13.300	13.650	13.290	13.640	12.706	2,433,600
2024-05-24	13.330	13.460	13.230	13.370	12.455	1,759,354
2024-05-23	13.390	13.470	13.200	13.320	12.408	2,372,865
2024-05-22	13.620	13.660	13.380	13.390	12.473	2,793,345
2024-05-21	13.690	13.760	13.500	13.570	12.641	2,396,540
2024-05-20	14.100	14.100	13.730	13.740	12.799	4,449,960
2024-05-17	14.140	14.150	13.900	14.110	13.144	5,135,640
2024-05-16	13.920	14.550	13.810	14.200	13.228	7,980,393
2024-05-15	13.690	14.100	13.520	14.040	13.079	6,391,113
2024-05-14	13.550	13.750	13.430	13.690	12.753	3,111,960
2024-05-13	13.470	13.750	12.970	13.640	12.706	4,512,340
2024-05-10	13.780	13.850	13.340	13.540	12.613	4,179,555
2024-05-09	13.480	13.830	13.480	13.730	12.790	3,244,890
2024-05-08	14.090	14.140	13.500	13.590	12.659	4,863,255
2024-05-07	14.290	14.290	14.030	14.090	13.125	5,252,740
2024-05-06	13.980	14.500	13.810	14.380	13.395	8,710,521

← NewerPage 10 of 21 · 1,212 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.