Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.890	16.900	16.530	16.790	15.029	963,430
2023-05-04	16.690	17.090	16.650	16.890	15.118	1,510,520
2023-04-28	16.580	16.890	16.580	16.810	15.047	996,670
2023-04-27	16.270	16.770	16.180	16.620	14.876	1,207,450
2023-04-26	16.250	16.450	16.160	16.340	14.626	963,850
2023-04-25	16.250	16.600	15.960	16.500	14.769	2,058,028
2023-04-24	16.510	16.630	16.150	16.180	14.483	1,871,330
2023-04-21	16.800	17.590	16.600	16.600	14.859	2,863,410
2023-04-20	16.990	16.990	16.500	16.580	14.841	1,607,222
2023-04-19	17.350	17.460	16.850	16.900	15.127	2,252,842
2023-04-18	17.520	17.830	17.310	17.410	15.584	1,860,910
2023-04-17	17.200	17.880	17.200	17.560	15.718	2,243,333
2023-04-14	17.240	17.390	17.110	17.130	15.333	928,184
2023-04-13	17.730	17.730	17.150	17.200	15.396	1,685,718
2023-04-12	18.020	18.020	17.580	17.670	15.816	1,116,030
2023-04-11	18.010	18.310	17.780	17.900	16.022	1,494,354
2023-04-10	17.830	18.120	17.530	18.100	16.201	2,150,910
2023-04-07	17.400	17.940	17.340	17.740	15.879	1,513,950
2023-04-06	17.460	17.660	17.300	17.330	15.512	912,971
2023-04-04	17.750	17.860	17.450	17.490	15.655	1,172,090
2023-04-03	17.330	18.000	17.250	17.840	15.968	1,848,750
2023-03-31	17.520	17.650	17.100	17.280	15.467	1,558,076
2023-03-30	17.040	17.700	16.950	17.590	15.745	1,654,841
2023-03-29	17.160	17.230	16.970	17.000	15.217	866,230
2023-03-28	17.490	17.600	17.000	17.110	15.315	1,469,300
2023-03-27	17.590	17.640	17.060	17.490	15.655	1,116,980
2023-03-24	17.480	17.670	17.380	17.480	15.646	801,310
2023-03-23	17.490	17.590	17.300	17.400	15.575	1,100,323
2023-03-22	17.640	17.900	17.480	17.510	15.673	1,553,700
2023-03-21	16.900	17.650	16.850	17.630	15.780	1,913,980
2023-03-20	17.130	17.130	16.730	16.900	15.127	876,040
2023-03-17	16.950	17.120	16.900	17.030	15.243	1,518,641
2023-03-16	17.180	17.180	16.780	16.820	15.055	1,095,120
2023-03-15	16.990	17.310	16.930	17.170	15.369	1,130,800
2023-03-14	17.360	17.410	16.730	16.930	15.154	1,772,551
2023-03-13	17.580	17.710	17.210	17.420	15.593	1,283,380
2023-03-10	17.900	17.980	17.490	17.540	15.700	1,335,061
2023-03-09	18.290	18.340	17.850	17.950	16.067	1,553,870
2023-03-08	18.330	18.330	18.080	18.300	16.380	1,401,660
2023-03-07	18.970	18.980	18.220	18.230	16.318	2,113,047
2023-03-06	19.380	19.430	18.900	19.000	17.007	2,640,433
2023-03-03	19.500	20.260	19.330	19.500	17.454	2,893,080
2023-03-02	19.490	20.400	19.320	19.450	17.410	2,329,160
2023-03-01	19.400	19.700	19.260	19.410	17.374	1,917,610
2023-02-28	19.400	19.690	19.210	19.410	17.374	1,736,610
2023-02-27	19.650	19.750	19.280	19.390	17.356	2,180,860
2023-02-24	19.960	20.070	19.310	19.600	17.544	3,775,920
2023-02-23	19.810	20.500	19.710	20.190	18.072	4,691,284
2023-02-22	19.650	20.070	19.500	19.880	17.794	5,062,924
2023-02-21	19.800	20.140	19.310	19.530	17.481	4,514,787
2023-02-20	18.940	20.100	18.940	19.920	17.830	9,080,018
2023-02-17	18.930	19.320	18.360	19.010	17.016	5,794,503
2023-02-16	19.950	20.880	18.910	19.280	17.257	9,624,817
2023-02-15	20.000	20.100	19.120	19.610	17.553	14,503,739
2023-02-14	18.440	19.290	18.350	19.290	17.266	6,042,060
2023-02-13	17.180	17.580	17.130	17.540	15.700	2,837,612
2023-02-10	17.370	17.380	17.010	17.160	15.360	1,801,790
2023-02-09	16.670	17.460	16.670	17.190	15.387	3,374,372
2023-02-08	16.990	17.050	16.680	16.690	14.939	1,689,952
2023-02-07	16.890	17.090	16.800	17.010	15.226	1,811,296

← NewerPage 15 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.