Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.360	13.820	13.200	13.810	12.864	1,488,401
2024-01-24	13.040	13.520	12.780	13.330	12.417	2,142,320
2024-01-23	13.270	13.290	12.750	12.980	12.091	2,041,990
2024-01-22	14.010	14.170	13.100	13.250	12.343	2,037,480
2024-01-19	14.220	14.500	14.110	14.160	13.190	1,353,510
2024-01-18	14.480	14.530	13.980	14.290	13.312	2,313,200
2024-01-17	14.540	14.890	14.480	14.480	13.489	1,980,547
2024-01-16	14.740	14.740	14.360	14.610	13.610	2,286,340
2024-01-15	14.900	14.900	14.900	14.900	13.880	0
2024-01-12	14.990	15.090	14.860	14.900	13.880	1,218,530
2024-01-11	15.040	15.040	14.830	14.950	13.926	1,762,070
2024-01-10	15.260	15.300	14.900	14.940	13.917	1,654,480
2024-01-09	15.010	15.340	15.010	15.230	14.187	1,344,800
2024-01-08	15.220	15.280	14.970	14.980	13.954	1,129,310
2024-01-05	15.330	15.540	15.100	15.170	14.131	1,443,970
2024-01-04	15.260	15.360	15.120	15.330	14.280	877,550
2024-01-03	15.320	15.370	15.100	15.300	14.252	1,525,260
2024-01-02	14.930	15.360	14.880	15.220	14.178	2,128,280
2023-12-29	14.650	14.930	14.600	14.880	13.861	971,450
2023-12-28	14.320	14.690	14.300	14.670	13.666	976,356
2023-12-27	14.160	14.400	14.110	14.380	13.395	882,893
2023-12-26	14.370	14.370	14.100	14.160	13.190	767,670
2023-12-25	14.740	14.740	14.190	14.330	13.349	1,509,330
2023-12-22	14.870	14.970	14.680	14.720	13.712	928,960
2023-12-21	14.660	14.910	14.480	14.890	13.870	1,123,560
2023-12-20	14.910	14.910	14.690	14.720	13.712	947,244
2023-12-19	14.900	14.930	14.700	14.840	13.824	651,940
2023-12-18	15.000	15.060	14.800	14.830	13.815	1,455,081
2023-12-15	14.890	15.330	14.870	15.020	13.992	1,600,812
2023-12-14	14.950	15.140	14.920	14.920	13.898	949,990
2023-12-13	15.000	15.130	14.900	14.930	13.908	873,720
2023-12-12	14.850	15.060	14.760	15.060	14.029	1,096,722
2023-12-11	14.780	14.910	14.630	14.890	13.870	1,813,490
2023-12-08	15.260	15.320	14.810	14.850	13.833	1,400,139
2023-12-07	15.200	15.290	15.040	15.240	14.197	1,252,930
2023-12-06	15.050	15.250	15.050	15.160	14.122	899,320
2023-12-05	15.300	15.300	15.080	15.100	14.066	1,105,790
2023-12-04	15.370	15.370	15.140	15.260	14.215	1,165,590
2023-12-01	15.480	15.490	15.280	15.340	14.290	1,673,162
2023-11-30	15.550	15.610	15.360	15.480	14.420	827,400
2023-11-29	15.620	15.780	15.550	15.550	14.485	1,075,629
2023-11-28	15.440	15.690	15.320	15.620	14.550	1,264,811
2023-11-27	15.560	15.580	15.310	15.460	14.401	1,086,280
2023-11-24	15.720	15.730	15.480	15.540	14.476	719,398
2023-11-23	15.520	15.720	15.470	15.700	14.625	880,300
2023-11-22	15.580	15.690	15.470	15.470	14.411	711,190
2023-11-21	15.680	15.830	15.580	15.670	14.597	969,682
2023-11-20	15.550	15.700	15.470	15.660	14.588	959,972
2023-11-17	15.470	15.550	15.360	15.530	14.467	855,080
2023-11-16	15.480	15.570	15.420	15.420	14.364	731,762
2023-11-15	15.550	15.620	15.480	15.510	14.448	1,083,670
2023-11-14	15.430	15.510	15.390	15.440	14.383	967,950
2023-11-13	15.370	15.460	15.310	15.440	14.383	1,048,910
2023-11-10	15.390	15.450	15.220	15.380	14.327	866,350
2023-11-09	15.290	15.490	15.250	15.410	14.355	1,287,170
2023-11-08	15.350	15.400	15.240	15.370	14.318	1,085,960
2023-11-07	15.370	15.430	15.120	15.350	14.299	1,573,340
2023-11-06	15.100	15.480	15.090	15.410	14.355	2,498,676
2023-11-03	14.920	15.230	14.890	15.090	14.057	1,866,090
2023-11-02	15.000	15.100	14.880	14.950	13.926	1,543,192

← NewerPage 12 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.