Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.410	19.300	18.140	18.210	18.210	5,775,670
2026-01-19	17.230	18.630	17.100	18.310	18.310	5,954,311
2026-01-16	17.720	17.820	17.230	17.250	17.250	2,724,700
2026-01-15	17.750	18.180	17.430	17.720	17.720	3,643,335
2026-01-14	17.680	18.260	17.400	17.840	17.840	5,551,610
2026-01-13	17.150	18.600	16.920	17.680	17.680	8,012,367
2026-01-12	16.760	17.350	16.570	17.150	17.150	5,284,540
2026-01-09	16.690	16.840	16.080	16.730	16.730	6,316,410
2026-01-08	16.480	16.840	16.350	16.650	16.650	4,533,970
2026-01-07	16.460	17.230	16.260	16.750	16.750	9,587,229
2026-01-06	16.060	16.500	15.810	16.290	16.290	4,882,709
2026-01-05	15.740	16.660	15.710	16.030	16.030	8,233,180
2025-12-31	15.200	15.800	14.860	15.740	15.740	4,078,860
2025-12-30	15.550	15.550	15.120	15.180	15.180	2,367,900
2025-12-29	15.500	15.730	15.270	15.450	15.450	1,854,110
2025-12-26	15.920	15.920	15.450	15.540	15.540	2,978,600
2025-12-25	16.330	16.330	15.810	15.920	15.920	4,027,850
2025-12-24	15.090	16.290	15.020	16.200	16.200	10,472,940
2025-12-23	15.080	15.160	14.820	15.080	15.080	1,638,857
2025-12-22	14.920	15.050	14.620	15.010	15.010	2,467,700
2025-12-19	14.180	14.930	14.180	14.870	14.870	2,980,900
2025-12-18	14.150	14.430	14.090	14.190	14.190	1,672,400
2025-12-17	14.450	14.450	13.960	14.160	14.160	1,959,400
2025-12-16	14.670	14.790	14.330	14.330	14.330	1,894,190
2025-12-15	14.590	14.770	14.350	14.670	14.670	2,245,020
2025-12-12	14.860	15.000	14.580	14.630	14.630	2,464,690
2025-12-11	15.340	15.340	14.820	14.850	14.850	3,010,208
2025-12-10	14.990	15.470	14.820	15.350	15.350	4,615,431
2025-12-09	15.070	15.250	14.990	15.000	15.000	2,700,928
2025-12-08	14.930	15.650	14.780	15.260	15.260	5,030,507
2025-12-05	14.850	14.930	14.680	14.870	14.870	2,555,800
2025-12-04	15.250	15.300	14.800	14.850	14.850	2,828,700
2025-12-03	15.580	15.660	15.000	15.250	15.250	3,596,800
2025-12-02	15.820	15.820	15.470	15.590	15.590	2,844,800
2025-12-01	15.900	16.140	15.760	15.820	15.820	2,649,720
2025-11-28	16.130	16.210	15.730	15.960	15.960	3,200,440
2025-11-27	16.170	16.680	15.940	16.160	16.160	3,743,030
2025-11-26	16.860	16.860	15.980	16.020	16.020	5,824,155
2025-11-25	16.380	16.980	16.000	16.700	16.700	7,294,725
2025-11-24	15.720	16.390	15.720	16.210	16.210	6,421,697
2025-11-21	15.720	17.050	15.550	15.770	15.770	5,448,559
2025-11-20	15.920	16.200	15.690	15.750	15.750	4,315,949
2025-11-19	16.940	17.000	15.890	16.060	16.060	7,896,080
2025-11-18	16.700	17.050	16.500	16.530	16.530	5,075,830
2025-11-17	16.390	16.990	16.390	16.700	16.700	8,096,550
2025-11-14	16.250	16.610	16.100	16.440	16.440	5,520,100
2025-11-13	16.030	16.300	16.030	16.190	16.190	4,403,510
2025-11-12	16.760	16.800	15.960	16.020	16.020	11,464,350
2025-11-11	16.140	16.750	15.980	16.740	16.740	15,956,970
2025-11-10	15.990	16.150	15.840	16.140	16.140	3,741,240
2025-11-07	15.860	16.140	15.780	15.990	15.990	4,292,590
2025-11-06	15.840	15.930	15.650	15.860	15.860	2,331,480
2025-11-05	15.750	15.860	15.610	15.760	15.760	2,439,900
2025-11-04	15.710	15.950	15.650	15.800	15.800	3,155,470
2025-11-03	15.490	15.750	15.490	15.700	15.700	2,545,186
2025-10-31	15.380	15.640	15.300	15.490	15.490	1,934,106
2025-10-30	15.410	15.580	15.310	15.370	15.370	1,923,989
2025-10-29	15.680	15.700	15.430	15.510	15.510	1,627,840
2025-10-28	15.500	15.780	15.480	15.680	15.680	1,607,490
2025-10-27	15.600	15.730	15.460	15.600	15.600	1,815,600

← NewerPage 4 of 5 · 243 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.