Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.040	15.130	14.840	15.050	14.020	2,784,310
2023-10-31	15.880	15.880	14.880	15.030	14.001	6,203,050
2023-10-30	16.200	16.370	16.110	16.290	15.175	1,219,390
2023-10-27	15.900	16.280	15.850	16.200	15.091	1,376,363
2023-10-26	15.940	16.020	15.750	15.970	14.877	769,030
2023-10-25	15.970	16.200	15.840	16.030	14.932	921,841
2023-10-24	15.670	16.070	15.520	15.980	14.886	1,153,710
2023-10-23	15.800	15.960	15.460	15.500	14.439	957,760
2023-10-20	15.930	16.150	15.800	15.810	14.727	921,500
2023-10-19	15.870	16.230	15.870	15.970	14.877	886,090
2023-10-18	16.160	16.210	15.900	15.930	14.839	929,740
2023-10-17	16.060	16.280	15.900	16.280	15.165	1,105,260
2023-10-16	16.030	16.080	15.840	15.970	14.877	1,004,740
2023-10-13	16.140	16.200	15.880	16.010	14.914	912,757
2023-10-12	16.220	16.300	16.100	16.140	15.035	680,440
2023-10-11	16.100	16.350	16.010	16.130	15.026	1,086,650
2023-10-10	16.440	16.880	16.070	16.110	15.007	1,454,230
2023-10-09	17.100	17.150	16.380	16.490	15.361	1,660,210
2023-09-28	17.140	17.250	17.020	17.060	15.892	1,415,110
2023-09-27	17.190	17.300	17.030	17.100	15.929	1,052,390
2023-09-26	17.220	17.320	17.070	17.160	15.985	923,980
2023-09-25	17.250	17.380	17.120	17.260	16.078	1,141,070
2023-09-22	17.080	17.340	17.000	17.240	16.060	1,304,460
2023-09-21	17.250	17.280	17.060	17.070	15.901	780,440
2023-09-20	17.160	17.410	17.150	17.220	16.041	1,132,600
2023-09-19	17.410	17.440	17.110	17.300	16.115	1,308,220
2023-09-18	16.870	17.360	16.810	17.340	16.153	1,731,440
2023-09-15	16.940	17.050	16.800	16.900	15.743	919,252
2023-09-14	17.200	17.200	16.800	16.930	15.771	1,079,732
2023-09-13	17.340	17.340	16.920	17.070	15.901	975,250
2023-09-12	17.360	17.360	17.030	17.270	16.088	777,700
2023-09-11	17.220	17.420	17.080	17.270	16.088	1,637,957
2023-09-08	17.200	17.390	17.140	17.250	16.069	1,379,600
2023-09-07	17.520	17.640	17.280	17.340	16.153	1,515,600
2023-09-06	17.850	17.850	17.490	17.500	16.302	1,455,130
2023-09-05	17.850	17.930	17.620	17.730	16.516	2,018,070
2023-09-04	17.480	17.900	17.480	17.850	16.628	3,138,850
2023-09-01	17.190	17.540	17.190	17.480	16.283	2,190,717
2023-08-31	17.400	17.640	17.150	17.220	16.041	3,050,824
2023-08-30	17.130	17.650	16.910	17.390	16.199	8,159,206
2023-08-29	16.370	17.400	16.370	17.400	16.209	5,849,819
2023-08-28	16.100	16.350	15.800	15.820	14.737	1,980,759
2023-08-25	15.590	15.730	15.370	15.380	14.327	618,300
2023-08-24	15.620	15.830	15.430	15.640	14.569	693,400
2023-08-23	16.050	16.050	15.560	15.600	14.532	709,450
2023-08-22	16.230	16.330	15.830	16.020	14.923	881,020
2023-08-21	16.190	16.570	16.010	16.230	15.119	1,168,810
2023-08-18	16.320	16.390	16.190	16.220	15.109	1,011,810
2023-08-17	16.080	16.360	15.890	16.320	15.203	995,470
2023-08-16	15.960	16.270	15.850	16.130	15.026	713,862
2023-08-15	16.000	16.120	15.810	15.970	14.877	669,160
2023-08-14	16.170	16.170	15.800	16.050	14.951	813,714
2023-08-11	16.400	16.440	16.070	16.080	14.979	799,564
2023-08-10	16.190	16.420	16.120	16.340	15.221	849,560
2023-08-09	16.300	16.330	16.160	16.190	15.081	864,130
2023-08-08	16.460	16.460	16.210	16.310	15.193	906,530
2023-08-07	16.430	16.580	16.300	16.420	15.296	1,392,940
2023-08-04	17.120	17.120	16.430	16.440	15.314	3,352,502
2023-08-03	17.700	17.840	17.470	17.820	15.951	2,066,910
2023-08-02	17.680	17.900	17.670	17.700	15.843	1,360,460

← NewerPage 13 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.