Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.220	18.450	18.120	18.430	16.497	775,590
2022-08-03	18.530	18.850	18.120	18.180	16.273	1,474,550
2022-08-02	19.100	19.380	18.540	18.550	16.604	2,086,480
2022-08-01	19.550	20.300	19.300	19.480	17.436	2,425,837
2022-07-29	20.250	20.270	19.540	19.580	17.526	1,966,544
2022-07-28	19.980	20.560	19.980	20.300	18.170	2,630,583
2022-07-27	19.640	20.490	19.480	19.980	17.884	2,229,751
2022-07-26	19.990	20.150	19.500	19.640	17.580	1,979,972
2022-07-25	18.960	20.080	18.830	19.980	17.884	4,093,995
2022-07-22	18.850	18.990	18.480	18.950	16.962	1,715,096
2022-07-21	19.180	19.240	18.770	18.850	16.873	2,055,856
2022-07-20	19.410	19.460	19.110	19.150	17.141	1,560,077
2022-07-19	19.390	19.560	19.260	19.340	17.311	987,531
2022-07-18	19.290	19.560	19.080	19.480	17.436	1,100,290
2022-07-15	19.710	19.780	19.000	19.260	17.239	1,808,080
2022-07-14	20.460	21.730	19.790	20.020	17.920	3,279,261
2022-07-13	20.520	20.680	20.120	20.160	18.045	1,165,367
2022-07-12	21.050	21.500	20.100	20.360	18.224	2,476,315
2022-07-11	21.600	21.600	20.690	21.200	18.976	2,852,789
2022-07-08	21.390	22.000	21.080	22.000	19.692	3,086,940
2022-07-07	29.600	29.600	28.700	29.050	18.758	3,782,953
2022-07-06	29.750	29.750	29.210	29.450	19.016	1,534,650
2022-07-05	30.150	30.150	29.260	29.670	19.158	1,947,400
2022-07-04	30.100	30.400	29.800	30.160	19.474	2,456,090
2022-07-01	29.970	30.060	29.410	29.900	19.307	2,345,202
2022-06-30	28.050	29.880	28.050	29.550	19.081	4,540,113
2022-06-29	28.590	28.990	28.100	28.110	18.151	1,646,669
2022-06-28	28.550	28.700	28.250	28.700	18.532	1,700,171
2022-06-27	29.350	29.490	28.630	28.670	18.512	2,246,920
2022-06-24	28.190	29.380	28.020	29.250	18.887	3,289,520
2022-06-23	28.200	28.540	27.750	28.300	18.273	1,655,550
2022-06-22	28.520	28.770	28.240	28.310	18.280	1,674,192
2022-06-21	28.440	28.920	28.160	28.490	18.396	3,111,995
2022-06-20	27.550	29.660	27.550	28.500	18.403	4,772,921
2022-06-17	26.990	27.730	26.710	27.500	17.757	2,391,404
2022-06-16	26.800	27.710	26.630	27.090	17.492	3,235,310
2022-06-15	25.840	26.980	25.570	26.880	17.357	3,230,630
2022-06-14	25.910	25.970	25.210	25.770	16.640	1,371,710
2022-06-13	25.650	26.030	25.420	26.020	16.801	999,440
2022-06-10	25.450	25.900	25.350	25.800	16.659	1,229,069
2022-06-09	26.190	26.250	25.590	25.640	16.556	1,234,480
2022-06-08	26.800	26.800	25.700	26.160	16.892	2,322,762
2022-06-07	27.200	27.240	26.590	26.690	17.234	1,729,364
2022-06-06	26.700	27.310	26.590	27.200	17.563	2,247,688
2022-06-02	26.650	27.350	26.400	26.860	17.344	2,725,450
2022-06-01	25.620	27.050	25.610	27.000	17.434	3,810,690
2022-05-31	25.530	25.780	25.100	25.750	16.627	1,414,787
2022-05-30	25.700	25.850	25.380	25.530	16.485	1,272,381
2022-05-27	25.500	25.760	25.060	25.650	16.562	1,831,529
2022-05-26	25.050	25.470	24.380	25.470	16.446	1,857,919
2022-05-25	25.150	25.400	24.760	25.050	16.175	1,958,372
2022-05-24	26.120	26.480	25.200	25.200	16.272	2,508,616
2022-05-23	25.900	26.180	25.610	26.120	16.866	1,485,510
2022-05-20	25.230	26.160	25.200	25.900	16.724	2,245,491
2022-05-19	25.300	25.480	25.040	25.280	16.323	2,270,115
2022-05-18	25.900	26.250	25.660	25.730	16.614	1,948,570
2022-05-17	26.680	26.690	25.570	25.900	16.724	3,039,271
2022-05-16	26.900	27.250	26.570	26.750	17.273	2,179,190
2022-05-13	27.280	27.360	26.760	26.870	17.350	2,482,091
2022-05-12	27.550	27.860	27.010	27.280	17.615	2,953,860

← NewerPage 18 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.