Zhejiang Sanfer Electric Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.620 | 30.780 | 29.620 | 30.680 | 19.810 | 2,161,680 |
| 2021-11-08 | 30.400 | 30.460 | 29.640 | 29.770 | 19.223 | 1,395,046 |
| 2021-11-05 | 30.190 | 30.600 | 29.860 | 30.390 | 19.623 | 2,063,480 |
| 2021-11-04 | 29.490 | 30.200 | 29.360 | 30.150 | 19.468 | 2,477,844 |
| 2021-11-03 | 29.520 | 29.780 | 28.950 | 29.480 | 19.035 | 1,199,125 |
| 2021-11-02 | 30.030 | 30.290 | 29.040 | 29.500 | 19.048 | 1,508,341 |
| 2021-11-01 | 29.200 | 30.260 | 28.950 | 30.020 | 19.384 | 2,086,761 |
| 2021-10-29 | 28.450 | 29.490 | 28.200 | 29.100 | 18.790 | 1,724,567 |
| 2021-10-28 | 29.580 | 29.630 | 28.000 | 28.050 | 18.112 | 1,998,544 |
| 2021-10-27 | 30.340 | 30.340 | 29.200 | 29.680 | 19.165 | 1,574,432 |
| 2021-10-26 | 30.500 | 30.990 | 29.590 | 30.540 | 19.720 | 2,598,050 |
| 2021-10-25 | 30.850 | 31.120 | 30.000 | 30.680 | 19.810 | 1,737,817 |
| 2021-10-22 | 29.200 | 30.800 | 29.070 | 30.790 | 19.881 | 2,678,910 |
| 2021-10-21 | 29.050 | 29.260 | 28.870 | 29.190 | 18.848 | 501,020 |
| 2021-10-20 | 29.750 | 29.750 | 28.870 | 29.270 | 18.900 | 665,715 |
| 2021-10-19 | 29.100 | 29.300 | 28.760 | 29.240 | 18.880 | 508,300 |
| 2021-10-18 | 29.250 | 29.600 | 28.760 | 28.990 | 18.719 | 653,120 |
| 2021-10-15 | 29.370 | 29.740 | 28.600 | 29.350 | 18.951 | 1,184,544 |
| 2021-10-14 | 29.040 | 29.650 | 28.630 | 29.330 | 18.938 | 737,239 |
← NewerPage 21 of 21 · 1,219 trading days
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.