Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.300	30.330	29.480	29.780	19.229	1,042,990
2022-02-08	30.150	30.680	29.810	30.090	19.429	744,770
2022-02-07	29.870	30.220	29.600	30.160	19.474	954,236
2022-01-28	29.120	29.900	28.820	29.410	18.990	954,002
2022-01-27	29.540	29.540	28.610	28.710	18.538	1,222,520
2022-01-26	30.030	30.030	29.400	29.500	19.048	534,040
2022-01-25	30.870	30.870	29.500	29.530	19.068	1,087,060
2022-01-24	30.510	30.950	30.200	30.750	19.855	754,469
2022-01-21	31.480	31.480	30.260	30.490	19.687	1,516,762
2022-01-20	32.280	32.470	31.010	31.540	20.365	1,199,083
2022-01-19	32.580	32.620	32.010	32.350	20.889	707,320
2022-01-18	32.400	32.690	31.720	32.470	20.966	1,368,900
2022-01-17	32.200	32.670	32.000	32.410	20.927	1,142,221
2022-01-14	32.900	32.900	31.710	32.110	20.734	1,843,238
2022-01-13	33.800	33.960	32.780	32.900	21.244	1,325,441
2022-01-12	33.990	33.990	33.510	33.770	21.805	1,068,340
2022-01-11	35.100	35.180	33.510	33.820	21.838	1,604,366
2022-01-10	35.600	35.610	34.500	34.830	22.490	1,810,822
2022-01-07	35.950	36.570	35.090	35.090	22.658	2,724,670
2022-01-06	34.780	36.880	34.550	35.970	23.226	2,121,821
2022-01-05	35.290	35.380	34.320	35.110	22.671	1,650,665
2022-01-04	34.070	35.550	33.610	35.140	22.690	2,295,615
2021-12-31	33.360	34.570	32.840	34.100	22.019	1,819,532
2021-12-30	32.740	33.850	32.740	33.260	21.476	1,644,890
2021-12-29	34.390	34.390	32.470	32.930	21.263	2,219,023
2021-12-28	33.800	34.790	33.510	34.170	22.064	1,478,283
2021-12-27	33.410	34.060	33.360	33.890	21.883	1,586,838
2021-12-24	34.100	34.160	33.510	33.610	21.702	1,347,840
2021-12-23	35.220	35.580	33.450	34.160	22.057	2,653,584
2021-12-22	33.960	35.160	33.000	34.940	22.561	1,911,297
2021-12-21	33.420	34.650	33.420	33.990	21.948	1,917,306
2021-12-20	33.420	34.200	33.370	33.750	21.792	1,539,207
2021-12-17	33.800	33.960	33.200	33.600	21.696	1,385,800
2021-12-16	34.100	34.300	33.610	33.690	21.754	1,469,200
2021-12-15	35.000	35.220	34.020	34.300	22.148	2,045,050
2021-12-14	34.880	37.500	34.440	35.280	22.780	4,443,080
2021-12-13	35.270	36.310	34.530	34.910	22.541	2,924,192
2021-12-10	33.700	36.360	33.130	35.170	22.709	4,039,648
2021-12-09	33.330	34.750	33.160	33.590	21.689	2,127,869
2021-12-08	32.760	33.150	31.820	33.000	21.308	1,188,205
2021-12-07	32.180	33.250	32.180	32.760	21.153	1,230,561
2021-12-06	33.280	33.280	31.900	32.180	20.779	1,306,388
2021-12-03	32.800	33.390	32.680	33.010	21.315	1,331,850
2021-12-02	34.060	34.090	32.900	33.020	21.321	1,378,171
2021-12-01	33.580	34.370	33.100	34.060	21.993	1,238,364
2021-11-30	33.890	34.050	33.360	33.610	21.702	1,406,263
2021-11-29	34.480	34.720	33.580	33.970	21.935	2,300,741
2021-11-26	33.350	35.560	32.730	34.850	22.503	3,812,822
2021-11-25	32.390	33.800	32.380	33.120	21.386	2,168,359
2021-11-24	32.360	32.610	31.610	32.440	20.947	1,320,105
2021-11-23	32.030	32.580	32.030	32.440	20.947	976,560
2021-11-22	32.480	32.700	32.010	32.220	20.805	1,215,812
2021-11-19	31.890	32.780	31.620	32.400	20.921	1,583,140
2021-11-18	32.600	32.730	31.790	31.930	20.617	1,985,743
2021-11-17	33.200	33.550	32.300	32.730	21.134	3,135,633
2021-11-16	31.750	33.960	31.470	33.560	21.670	4,952,665
2021-11-15	30.820	31.960	30.820	31.750	20.501	2,291,432
2021-11-12	30.990	31.440	30.790	30.910	19.959	2,186,601
2021-11-11	31.100	31.670	30.910	31.170	20.127	1,670,554
2021-11-10	30.610	31.750	30.370	31.280	20.198	3,133,076

← NewerPage 20 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.