Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.250	15.590	15.200	15.510	13.883	1,559,692
2022-11-03	15.200	15.300	15.170	15.250	13.650	971,260
2022-11-02	15.300	15.460	15.180	15.290	13.686	1,786,906
2022-11-01	14.690	15.350	14.600	15.300	13.695	2,227,792
2022-10-31	14.620	14.930	14.250	14.700	13.158	2,153,943
2022-10-28	14.850	15.790	14.770	14.990	13.417	2,693,972
2022-10-27	15.020	15.140	14.870	14.970	13.400	1,352,250
2022-10-26	14.790	15.120	14.760	14.980	13.409	1,613,416
2022-10-25	14.980	15.030	14.580	14.760	13.212	1,653,978
2022-10-24	15.560	15.700	14.980	14.980	13.409	1,781,510
2022-10-21	15.800	15.810	15.470	15.490	13.865	1,563,980
2022-10-20	15.760	15.950	15.700	15.810	14.151	1,542,474
2022-10-19	16.000	16.050	15.680	15.710	14.062	1,753,131
2022-10-18	16.540	16.540	16.050	16.060	14.375	2,329,371
2022-10-17	16.260	16.580	16.200	16.530	14.796	1,554,667
2022-10-14	16.350	16.490	16.220	16.410	14.688	2,602,351
2022-10-13	15.850	16.330	15.800	16.290	14.581	2,137,971
2022-10-12	15.630	16.120	15.300	16.110	14.420	2,558,135
2022-10-11	16.180	16.380	15.540	15.850	14.187	2,714,788
2022-10-10	17.230	17.230	16.150	16.400	14.680	3,132,448
2022-09-30	18.080	18.080	17.300	17.330	15.512	3,407,295
2022-09-29	18.380	18.380	18.010	18.120	16.219	5,200,262
2022-09-28	17.500	18.800	17.280	18.720	16.756	6,585,059
2022-09-27	17.830	17.830	17.240	17.710	15.852	3,721,904
2022-09-26	17.090	18.280	16.810	17.830	15.960	5,723,922
2022-09-23	16.150	17.750	16.150	17.610	15.763	5,993,140
2022-09-22	16.400	16.560	16.090	16.140	14.447	847,852
2022-09-21	16.400	16.520	16.100	16.480	14.751	947,780
2022-09-20	16.650	16.820	16.360	16.480	14.751	725,231
2022-09-19	16.850	16.850	16.350	16.600	14.859	653,511
2022-09-16	17.370	17.420	16.860	16.900	15.127	982,009
2022-09-15	17.610	17.800	17.160	17.380	15.557	889,140
2022-09-14	17.560	17.610	17.390	17.590	15.745	605,761
2022-09-13	17.600	17.840	17.550	17.690	15.834	907,390
2022-09-09	17.200	17.640	17.120	17.510	15.673	935,947
2022-09-08	17.460	17.470	17.110	17.150	15.351	857,888
2022-09-07	17.630	17.710	17.410	17.460	15.628	667,747
2022-09-06	17.390	17.450	17.220	17.450	15.619	706,400
2022-09-05	17.700	17.780	17.170	17.380	15.557	1,333,612
2022-09-02	17.770	17.930	17.670	17.780	15.915	511,260
2022-09-01	17.670	17.960	17.570	17.770	15.906	697,790
2022-08-31	17.800	17.800	17.430	17.660	15.807	774,249
2022-08-30	17.850	18.090	17.720	17.840	15.968	932,469
2022-08-29	17.420	17.840	17.300	17.790	15.924	558,739
2022-08-26	18.190	18.190	17.700	17.760	15.897	917,321
2022-08-25	18.000	18.290	17.790	17.920	16.040	1,494,054
2022-08-24	18.480	18.520	18.130	18.230	16.318	1,168,070
2022-08-23	18.680	18.680	18.380	18.460	16.523	1,174,234
2022-08-22	18.490	18.900	18.470	18.690	16.729	1,122,586
2022-08-19	18.630	19.190	18.630	18.660	16.702	1,676,073
2022-08-18	18.650	19.270	18.410	18.780	16.810	2,094,253
2022-08-17	18.630	18.680	18.410	18.650	16.693	805,320
2022-08-16	18.560	18.720	18.500	18.580	16.631	684,700
2022-08-15	18.890	18.900	18.420	18.570	16.622	1,253,858
2022-08-12	18.820	18.890	18.660	18.790	16.819	1,177,150
2022-08-11	18.380	18.940	18.380	18.900	16.917	1,893,666
2022-08-10	18.450	18.520	18.230	18.290	16.371	982,026
2022-08-09	18.660	18.660	18.450	18.540	16.595	1,098,900
2022-08-08	18.670	18.800	18.440	18.600	16.649	1,531,276
2022-08-05	18.450	18.730	18.320	18.670	16.711	753,380

← NewerPage 17 of 21 · 1,219 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.