Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.560	16.200	14.990	14.990	14.990	13,681,562
2026-04-22	15.780	15.780	15.780	15.780	15.780	0
2026-04-21	15.170	16.060	15.100	15.780	15.780	8,154,800
2026-04-20	15.400	16.330	15.080	15.330	15.330	7,824,060
2026-04-17	15.700	15.990	15.050	15.120	15.120	8,127,979
2026-04-16	14.190	15.650	13.940	15.650	15.650	8,732,530
2026-04-15	14.570	14.590	14.050	14.230	14.230	3,703,005
2026-04-14	14.960	15.060	14.420	14.480	14.480	4,152,100
2026-04-13	15.420	15.550	14.650	14.960	14.960	5,897,250
2026-04-10	15.280	15.840	15.280	15.600	15.600	3,995,000
2026-04-09	15.500	15.610	15.050	15.250	15.250	2,875,890
2026-04-08	14.830	15.930	14.830	15.680	15.680	4,640,370
2026-04-07	14.340	14.920	14.300	14.720	14.720	3,390,128
2026-04-03	15.160	15.220	14.260	14.340	14.340	3,165,530
2026-04-02	15.730	15.880	15.020	15.150	15.150	2,306,370
2026-04-01	15.600	15.800	15.450	15.730	15.730	2,325,501
2026-03-31	15.730	16.100	15.300	15.510	15.510	3,042,000
2026-03-30	15.580	15.660	15.180	15.550	15.550	2,477,210
2026-03-27	15.430	15.750	15.220	15.650	15.650	3,201,450
2026-03-26	15.120	15.710	15.090	15.450	15.450	4,319,550
2026-03-25	15.310	15.530	14.950	15.120	15.120	3,119,560
2026-03-24	14.700	15.400	14.320	15.320	15.320	4,036,922
2026-03-23	15.060	15.380	14.320	14.430	14.430	5,964,107
2026-03-20	15.490	15.740	14.990	15.050	15.050	5,662,110
2026-03-19	15.200	15.570	14.910	15.190	15.190	5,253,510
2026-03-18	14.510	15.330	14.290	15.250	15.250	5,956,300
2026-03-17	14.320	14.770	14.320	14.440	14.440	2,234,400
2026-03-16	14.200	14.550	14.200	14.540	14.540	2,427,430
2026-03-13	14.010	14.490	13.970	14.310	14.310	3,001,282
2026-03-12	14.500	14.520	14.050	14.200	14.200	2,238,900
2026-03-11	14.580	14.680	14.400	14.520	14.520	2,326,530
2026-03-10	14.270	14.590	14.230	14.520	14.520	2,378,500
2026-03-09	14.100	14.390	13.760	14.270	14.270	3,872,190
2026-03-06	13.400	14.340	13.400	14.300	14.300	4,815,220
2026-03-05	13.260	13.700	13.260	13.400	13.400	1,962,800
2026-03-04	13.160	13.490	13.100	13.220	13.220	2,960,900
2026-03-03	13.670	13.960	13.350	13.450	13.450	3,281,880
2026-03-02	14.150	14.400	13.600	13.730	13.730	3,984,580
2026-02-27	14.610	14.670	14.310	14.400	14.400	2,912,190
2026-02-26	14.900	14.900	14.540	14.590	14.590	2,354,170
2026-02-25	14.770	15.100	14.520	14.870	14.870	2,842,290
2026-02-24	14.430	14.790	14.330	14.730	14.730	3,568,210
2026-02-13	14.290	14.620	14.100	14.180	14.180	3,475,900
2026-02-12	14.940	14.990	14.190	14.250	14.250	5,380,050
2026-02-11	15.170	15.230	14.920	14.940	14.940	2,418,210
2026-02-10	15.290	15.400	15.140	15.170	15.170	2,209,900
2026-02-09	15.480	15.520	15.070	15.320	15.320	3,229,510
2026-02-06	15.040	15.300	15.020	15.180	15.180	2,344,130
2026-02-05	15.090	15.490	15.010	15.080	15.080	3,492,419
2026-02-04	14.990	15.130	14.900	15.110	15.110	2,113,280
2026-02-03	14.850	15.140	14.850	15.030	15.030	3,272,650
2026-02-02	15.050	15.300	14.820	14.820	14.820	3,161,270
2026-01-30	15.450	15.540	15.000	15.080	15.080	3,995,086
2026-01-29	15.220	15.980	15.000	15.230	15.230	6,158,667
2026-01-28	14.880	15.620	14.880	15.010	15.010	9,528,248
2026-01-27	15.110	15.800	14.510	15.160	15.160	17,528,047
2026-01-26	15.800	15.800	15.800	15.800	15.800	1,569,400
2026-01-23	17.810	17.870	17.400	17.550	17.550	2,676,990
2026-01-22	17.910	18.080	17.600	17.730	17.730	2,804,500
2026-01-21	18.050	18.600	17.540	17.890	17.890	5,573,200

← NewerPage 3 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.