Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.800	17.910	17.660	17.740	15.879	1,456,280
2023-07-31	18.150	18.150	17.750	17.850	15.977	2,290,570
2023-07-28	17.830	18.380	17.820	17.980	16.094	3,177,040
2023-07-27	18.000	18.030	17.700	17.790	15.924	1,171,218
2023-07-26	17.980	18.130	17.770	17.830	15.960	1,859,570
2023-07-25	17.340	18.380	17.280	18.120	16.219	3,896,300
2023-07-24	17.390	17.580	17.160	17.210	15.405	1,022,350
2023-07-21	17.520	17.620	17.350	17.390	15.566	1,065,460
2023-07-20	17.580	17.750	17.440	17.540	15.700	1,459,350
2023-07-19	17.440	17.590	17.360	17.530	15.691	959,940
2023-07-18	17.050	17.550	16.970	17.430	15.601	1,399,570
2023-07-17	17.070	17.120	16.830	17.120	15.324	673,030
2023-07-14	17.230	17.300	17.020	17.070	15.279	692,908
2023-07-13	17.160	17.320	17.150	17.200	15.396	586,238
2023-07-12	17.170	17.480	17.070	17.140	15.342	1,238,320
2023-07-11	16.970	17.180	16.930	17.150	15.351	830,740
2023-07-10	17.000	17.100	16.850	16.940	15.163	667,200
2023-07-07	16.930	17.050	16.820	16.930	15.154	836,220
2023-07-06	16.880	17.050	16.810	16.920	15.145	645,890
2023-07-05	17.120	17.150	16.870	16.920	15.145	1,384,220
2023-07-04	17.180	17.240	17.070	17.110	15.315	706,990
2023-07-03	17.180	17.350	17.040	17.090	15.297	1,344,390
2023-06-30	17.130	17.400	16.970	17.200	15.396	1,366,723
2023-06-29	16.760	17.090	16.760	17.070	15.279	808,090
2023-06-28	16.760	16.950	16.510	16.930	15.154	1,051,490
2023-06-27	16.270	16.790	16.150	16.760	15.002	1,283,629
2023-06-26	16.420	16.520	16.220	16.240	14.536	920,581
2023-06-21	16.570	16.740	16.470	16.500	14.769	860,690
2023-06-20	16.690	16.820	16.580	16.650	14.903	959,850
2023-06-19	17.000	17.030	16.660	16.700	14.948	1,331,020
2023-06-16	17.260	17.290	16.950	16.990	15.208	1,141,230
2023-06-15	17.160	17.340	17.010	17.230	15.422	989,392
2023-06-14	17.010	17.240	16.950	17.150	15.351	849,072
2023-06-13	17.120	17.240	16.930	17.080	15.288	995,430
2023-06-12	16.500	17.250	16.330	17.120	15.324	2,120,530
2023-06-09	16.950	17.170	16.490	16.530	14.796	1,588,580
2023-06-08	16.510	16.790	16.410	16.750	14.993	1,243,810
2023-06-07	16.600	17.050	16.520	16.600	14.859	1,679,186
2023-06-06	16.670	16.950	16.570	16.790	15.029	1,576,438
2023-06-05	16.890	16.940	16.570	16.710	14.957	1,129,922
2023-06-02	16.310	16.940	16.240	16.870	15.100	2,563,330
2023-06-01	16.200	16.370	16.060	16.260	14.554	695,470
2023-05-31	16.440	16.490	16.160	16.200	14.501	986,108
2023-05-30	16.310	16.480	16.270	16.480	14.751	704,840
2023-05-29	16.600	16.660	16.300	16.370	14.653	917,368
2023-05-26	16.710	16.730	16.450	16.610	14.868	731,810
2023-05-25	16.730	16.740	16.480	16.710	14.957	914,490
2023-05-24	16.700	16.930	16.660	16.730	14.975	1,041,120
2023-05-23	17.110	17.190	16.710	16.760	15.002	2,205,592
2023-05-22	16.650	17.110	16.540	17.110	15.315	2,053,852
2023-05-19	16.500	16.720	16.410	16.630	14.885	1,120,260
2023-05-18	16.620	16.740	16.410	16.500	14.769	1,335,550
2023-05-17	16.420	16.640	16.400	16.620	14.876	1,139,786
2023-05-16	16.740	16.740	16.380	16.420	14.697	816,290
2023-05-15	16.530	16.700	16.310	16.600	14.859	762,370
2023-05-12	16.560	16.920	16.460	16.520	14.787	1,002,433
2023-05-11	16.410	16.630	16.330	16.550	14.814	683,450
2023-05-10	16.100	16.460	16.060	16.410	14.688	814,740
2023-05-09	16.280	16.480	15.970	16.150	14.456	1,646,780
2023-05-08	16.820	16.980	16.250	16.340	14.626	2,107,530

← NewerPage 14 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.