Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.510	14.170	13.360	14.010	13.051	9,005,890
2024-04-29	13.580	13.790	13.330	13.790	12.846	6,862,303
2024-04-26	13.480	13.740	13.310	13.570	12.641	6,825,876
2024-04-25	13.480	13.770	13.230	13.550	12.622	4,709,535
2024-04-24	13.770	13.780	13.030	13.610	12.678	5,728,170
2024-04-23	13.320	14.100	13.300	13.890	12.939	6,474,600
2024-04-22	14.490	14.950	13.610	13.650	12.715	9,430,426
2024-04-19	14.240	14.680	14.040	14.510	13.516	10,352,584
2024-04-18	14.700	15.820	14.600	14.870	13.852	14,019,820
2024-04-17	14.020	15.520	14.010	15.250	14.206	16,562,255
2024-04-16	13.040	15.420	12.620	14.990	13.964	16,618,591
2024-04-15	13.990	15.190	13.100	14.020	13.060	16,065,153
2024-04-12	13.800	13.810	13.790	13.810	12.864	4,085,400
2024-04-11	12.560	12.750	12.370	12.550	11.691	946,290
2024-04-10	12.850	12.850	12.400	12.520	11.663	1,364,870
2024-04-09	12.520	12.870	12.520	12.850	11.970	1,093,450
2024-04-08	13.080	13.080	12.510	12.550	11.691	1,250,280
2024-04-03	12.910	13.100	12.780	12.990	12.101	1,780,900
2024-04-02	12.790	13.020	12.760	12.910	12.026	1,853,022
2024-04-01	12.500	12.810	12.500	12.810	11.933	1,682,118
2024-03-29	12.260	12.480	12.240	12.480	11.625	681,828
2024-03-28	12.140	12.420	12.090	12.260	11.421	1,578,910
2024-03-27	12.520	12.650	12.110	12.140	11.309	1,146,560
2024-03-26	12.400	12.540	12.200	12.450	11.598	1,260,438
2024-03-25	12.410	12.830	12.300	12.430	11.579	2,242,520
2024-03-22	12.770	12.810	12.450	12.520	11.663	1,499,060
2024-03-21	12.850	12.900	12.600	12.780	11.905	1,424,599
2024-03-20	12.800	12.830	12.680	12.820	11.942	971,567
2024-03-19	12.800	12.830	12.680	12.780	11.905	1,319,840
2024-03-18	12.640	12.780	12.500	12.780	11.905	1,860,569
2024-03-15	12.430	12.530	12.310	12.530	11.672	1,144,890
2024-03-14	12.530	12.600	12.330	12.470	11.616	1,733,310
2024-03-13	12.460	12.520	12.320	12.470	11.616	1,178,790
2024-03-12	12.270	12.470	12.110	12.470	11.616	1,564,931
2024-03-11	12.140	12.280	12.050	12.250	11.411	1,538,051
2024-03-08	11.910	12.130	11.830	12.120	11.290	1,554,960
2024-03-07	11.900	12.130	11.860	11.900	11.085	1,317,756
2024-03-06	11.810	12.010	11.710	11.890	11.076	1,141,560
2024-03-05	12.010	12.110	11.780	11.820	11.011	1,977,697
2024-03-04	12.180	12.290	11.920	12.080	11.253	1,688,690
2024-03-01	12.010	12.110	11.910	12.100	11.272	1,770,300
2024-02-29	11.660	12.090	11.600	12.010	11.188	2,287,900
2024-02-28	12.650	12.830	11.640	11.730	10.927	3,731,700
2024-02-27	12.590	12.680	12.400	12.650	11.784	2,425,220
2024-02-26	12.300	12.990	12.270	12.630	11.765	3,279,040
2024-02-23	12.020	12.170	11.900	12.130	11.299	2,007,730
2024-02-22	12.080	12.380	11.800	12.030	11.206	2,465,894
2024-02-21	11.670	12.500	11.670	12.110	11.281	2,369,857
2024-02-20	11.660	11.940	11.360	11.750	10.945	1,851,808
2024-02-19	11.520	12.080	11.020	11.690	10.890	4,071,216
2024-02-08	10.490	11.130	10.350	11.130	10.368	3,044,262
2024-02-07	10.350	10.580	9.950	10.120	9.427	2,838,450
2024-02-06	9.900	10.770	9.520	10.360	9.651	3,368,859
2024-02-05	11.200	11.200	10.080	10.270	9.567	3,555,930
2024-02-02	11.900	12.070	10.900	11.200	10.433	2,339,820
2024-02-01	12.080	12.100	11.550	11.880	11.067	1,915,589
2024-01-31	12.950	13.010	12.000	12.090	11.262	2,376,504
2024-01-30	13.440	13.470	12.980	13.000	12.110	1,108,790
2024-01-29	13.990	14.030	13.440	13.500	12.576	1,488,100
2024-01-26	13.780	14.150	13.690	13.910	12.958	1,780,861

← NewerPage 11 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.