Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.360	28.000	26.910	27.690	17.880	4,955,340
2022-05-10	27.080	27.680	26.890	27.390	17.686	3,133,130
2022-05-09	27.150	27.720	26.760	27.690	17.880	3,521,051
2022-05-06	27.660	28.540	27.120	27.350	17.660	5,170,126
2022-05-05	27.320	28.680	27.050	28.620	18.480	5,978,705
2022-04-29	26.370	27.650	25.850	27.350	17.660	6,174,360
2022-04-28	27.200	27.710	26.310	26.730	17.260	4,784,648
2022-04-27	27.030	28.330	26.250	27.670	17.867	7,837,233
2022-04-26	26.880	27.910	25.660	27.840	17.976	7,283,289
2022-04-25	26.640	27.600	26.310	26.980	17.421	7,058,416
2022-04-22	25.800	26.900	25.170	26.900	17.369	4,613,151
2022-04-21	25.950	26.350	25.450	25.800	16.659	2,606,240
2022-04-20	25.380	26.630	25.380	26.000	16.788	3,756,013
2022-04-19	25.000	25.870	24.900	25.250	16.304	1,904,240
2022-04-18	25.410	25.550	24.820	25.090	16.201	2,260,050
2022-04-15	25.880	26.420	25.520	25.640	16.556	3,805,340
2022-04-14	25.600	26.460	25.310	26.270	16.963	5,860,718
2022-04-13	25.400	25.600	24.610	24.620	15.897	2,013,570
2022-04-12	24.110	25.780	24.000	25.760	16.633	2,096,538
2022-04-11	24.800	25.080	24.110	24.340	15.716	1,101,490
2022-04-08	25.930	25.930	24.900	25.000	16.143	1,394,250
2022-04-07	26.380	26.380	25.590	25.770	16.640	1,343,940
2022-04-06	25.390	26.370	25.260	26.270	16.963	1,855,292
2022-04-01	25.450	25.660	25.230	25.400	16.401	1,257,022
2022-03-31	25.270	26.090	25.210	25.660	16.569	1,032,860
2022-03-30	24.610	25.500	24.610	25.400	16.401	841,880
2022-03-29	25.370	25.370	24.420	24.590	15.878	657,020
2022-03-28	25.050	25.290	24.660	25.130	16.227	663,269
2022-03-25	25.270	26.100	25.220	25.320	16.349	813,280
2022-03-24	25.380	25.530	25.120	25.180	16.259	1,042,210
2022-03-23	25.650	25.780	25.230	25.560	16.504	753,610
2022-03-22	25.600	25.670	25.080	25.420	16.414	800,082
2022-03-21	25.310	26.090	25.310	25.590	16.524	1,272,181
2022-03-18	25.000	25.400	24.680	25.260	16.311	823,550
2022-03-17	24.250	25.430	24.050	24.940	16.104	1,556,053
2022-03-16	23.890	24.170	22.810	23.990	15.490	1,633,849
2022-03-15	24.620	24.620	23.530	23.710	15.310	1,971,728
2022-03-14	25.270	25.270	24.510	24.620	15.897	1,064,310
2022-03-11	24.890	25.580	24.340	25.490	16.459	1,048,320
2022-03-10	25.220	25.710	24.910	25.010	16.149	1,195,976
2022-03-09	25.600	25.970	23.800	24.840	16.039	1,863,802
2022-03-08	27.200	27.200	25.600	25.710	16.601	1,872,702
2022-03-07	27.480	27.480	26.620	26.890	17.363	1,567,935
2022-03-04	26.800	27.500	26.770	27.480	17.744	1,243,320
2022-03-03	27.120	27.320	26.780	26.950	17.402	1,717,430
2022-03-02	27.280	27.300	26.610	26.950	17.402	1,367,095
2022-03-01	27.540	27.780	27.150	27.300	17.628	1,104,090
2022-02-28	27.750	27.920	26.860	27.450	17.725	1,055,007
2022-02-25	27.670	27.990	27.570	27.660	17.860	980,553
2022-02-24	28.200	28.400	25.430	27.380	17.679	1,431,210
2022-02-23	27.900	28.320	27.700	28.250	18.241	1,017,043
2022-02-22	28.800	28.980	27.700	27.860	17.989	1,972,675
2022-02-21	28.620	29.220	28.620	29.130	18.809	649,870
2022-02-18	28.680	28.930	28.200	28.890	18.654	917,278
2022-02-17	29.370	29.790	28.780	28.810	18.603	1,385,722
2022-02-16	28.980	29.690	28.800	29.440	19.010	1,289,262
2022-02-15	29.280	29.280	28.640	28.800	18.596	656,370
2022-02-14	29.360	29.430	28.660	28.860	18.635	902,330
2022-02-11	29.450	29.810	29.050	29.380	18.971	1,413,100
2022-02-10	29.880	29.880	29.250	29.500	19.048	1,158,019

← NewerPage 19 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.