Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.880	17.080	16.740	16.840	15.073	1,634,434
2023-02-03	17.130	17.130	16.660	16.880	15.109	2,031,962
2023-02-02	17.180	17.190	16.880	17.140	15.342	1,998,960
2023-02-01	16.980	17.190	16.870	17.190	15.387	2,248,580
2023-01-31	16.980	17.200	16.820	16.960	15.181	1,621,047
2023-01-30	17.070	17.350	17.010	17.100	15.306	1,506,422
2023-01-20	17.020	17.140	16.800	16.990	15.208	1,534,113
2023-01-19	17.040	17.240	17.000	17.030	15.243	1,573,190
2023-01-18	17.370	17.480	17.130	17.150	15.351	1,613,530
2023-01-17	17.310	17.480	17.220	17.400	15.575	1,801,140
2023-01-16	17.550	17.600	17.260	17.370	15.548	2,828,296
2023-01-13	16.950	17.890	16.860	17.550	15.709	4,757,395
2023-01-12	17.170	17.170	16.870	16.930	15.154	1,758,030
2023-01-11	17.070	17.290	16.890	16.910	15.136	3,446,186
2023-01-10	16.760	17.430	16.500	17.170	15.369	5,918,327
2023-01-09	16.780	16.850	16.550	16.730	14.975	3,536,070
2023-01-06	17.100	17.170	16.620	16.730	14.975	5,518,910
2023-01-05	16.980	17.470	16.330	17.300	15.485	11,253,862
2023-01-04	15.050	16.580	15.000	16.580	14.841	4,419,260
2023-01-03	14.820	15.100	14.800	15.070	13.489	1,003,310
2022-12-30	14.930	14.990	14.720	14.820	13.265	825,740
2022-12-29	15.160	15.170	14.850	14.860	13.301	1,366,782
2022-12-28	15.830	15.830	14.990	15.050	13.471	2,409,010
2022-12-27	15.820	15.930	15.610	15.880	14.214	557,074
2022-12-26	15.800	15.900	15.530	15.810	14.151	651,542
2022-12-23	15.710	15.880	15.480	15.580	13.946	741,220
2022-12-22	15.950	16.280	15.780	15.820	14.160	984,260
2022-12-21	15.970	16.050	15.750	15.810	14.151	675,840
2022-12-20	15.900	16.060	15.830	15.930	14.259	660,840
2022-12-19	16.440	16.610	15.930	15.990	14.313	961,600
2022-12-16	16.360	16.600	16.210	16.430	14.706	864,820
2022-12-15	16.690	16.780	16.370	16.380	14.662	987,318
2022-12-14	16.570	16.780	16.490	16.690	14.939	968,310
2022-12-13	16.570	16.710	16.500	16.570	14.832	951,190
2022-12-12	16.750	16.960	16.430	16.510	14.778	1,513,510
2022-12-09	16.610	16.980	16.580	16.920	15.145	1,808,218
2022-12-08	16.670	16.680	16.380	16.560	14.823	636,000
2022-12-07	16.490	16.650	16.420	16.610	14.868	977,620
2022-12-06	16.690	16.750	16.430	16.530	14.796	1,173,011
2022-12-05	16.270	16.930	16.270	16.690	14.939	2,145,930
2022-12-02	16.200	16.560	16.130	16.360	14.644	1,476,330
2022-12-01	16.050	16.280	16.050	16.170	14.474	1,204,460
2022-11-30	16.170	16.300	15.940	15.990	14.313	1,854,026
2022-11-29	15.680	16.380	15.680	16.330	14.617	3,374,708
2022-11-28	15.550	15.600	15.320	15.470	13.847	879,830
2022-11-25	15.710	16.060	15.660	15.760	14.107	1,183,747
2022-11-24	15.650	15.730	15.520	15.700	14.053	799,180
2022-11-23	15.750	15.800	15.400	15.550	13.919	1,018,790
2022-11-22	16.010	16.130	15.670	15.750	14.098	1,268,375
2022-11-21	15.780	15.850	15.580	15.850	14.187	947,767
2022-11-18	16.060	16.110	15.800	15.830	14.169	887,840
2022-11-17	16.000	16.130	15.880	16.060	14.375	1,056,050
2022-11-16	16.190	16.280	16.020	16.100	14.411	1,172,630
2022-11-15	15.960	16.230	15.900	16.190	14.492	2,112,210
2022-11-14	16.490	16.570	15.870	16.070	14.384	3,224,716
2022-11-11	15.700	16.220	15.600	16.000	14.322	3,090,136
2022-11-10	15.590	15.590	15.370	15.490	13.865	932,700
2022-11-09	15.620	15.680	15.500	15.560	13.928	867,482
2022-11-08	15.630	15.640	15.350	15.550	13.919	959,430
2022-11-07	15.470	15.720	15.380	15.590	13.955	1,386,310

← NewerPage 16 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.