Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.600	15.730	15.460	15.600	15.600	1,815,600
2025-10-24	15.590	15.680	15.470	15.560	15.560	1,668,560
2025-10-23	15.450	15.820	15.370	15.610	15.610	2,983,020
2025-10-22	15.660	15.710	15.450	15.450	15.450	2,677,910
2025-10-21	15.310	15.830	15.310	15.670	15.670	3,371,300
2025-10-20	15.260	15.600	15.170	15.370	15.370	2,192,120
2025-10-17	15.320	15.400	15.150	15.170	15.170	1,565,900
2025-10-16	15.490	15.530	15.260	15.280	15.280	1,744,400
2025-10-15	15.320	15.500	15.210	15.490	15.490	2,371,690
2025-10-14	14.990	15.560	14.970	15.320	15.320	4,070,650
2025-10-13	14.390	15.100	14.390	15.000	15.000	2,526,740
2025-10-10	14.850	15.120	14.790	14.990	14.990	1,835,170
2025-10-09	15.030	15.150	14.740	14.830	14.830	2,924,830
2025-09-30	15.040	15.150	14.890	15.050	15.050	1,606,100
2025-09-29	14.660	15.050	14.400	15.040	15.040	2,592,550
2025-09-26	14.660	14.860	14.610	14.660	14.660	1,492,251
2025-09-25	15.020	15.080	14.740	14.750	14.750	1,552,510
2025-09-24	14.700	15.030	14.520	15.020	15.020	2,003,851
2025-09-23	14.890	14.960	14.390	14.700	14.700	2,477,819
2025-09-22	14.950	15.130	14.870	14.880	14.880	1,615,990
2025-09-19	15.120	15.210	14.960	15.060	15.060	1,792,900
2025-09-18	15.400	15.540	15.080	15.130	15.130	2,913,409
2025-09-17	15.430	15.670	15.410	15.470	15.470	2,855,900
2025-09-16	15.260	15.470	15.180	15.430	15.430	2,575,930
2025-09-15	15.350	15.430	15.170	15.260	15.260	1,908,921
2025-09-12	15.450	15.500	15.300	15.350	15.350	1,696,850
2025-09-11	15.380	15.460	15.000	15.460	15.460	2,172,133
2025-09-10	15.410	15.570	15.350	15.400	15.400	2,301,760
2025-09-09	15.560	15.590	15.290	15.400	15.400	2,436,990
2025-09-08	15.410	15.620	15.350	15.550	15.550	2,623,310
2025-09-05	15.520	15.550	15.240	15.500	15.500	3,111,860
2025-09-04	14.990	15.580	14.860	15.550	15.550	5,977,507
2025-09-03	15.230	15.230	14.930	14.980	14.980	1,993,600
2025-09-02	15.270	15.340	15.060	15.160	15.160	2,386,550
2025-09-01	15.170	15.310	15.010	15.310	15.310	2,798,882
2025-08-29	15.340	15.340	15.100	15.160	15.160	2,522,450
2025-08-28	15.670	15.800	14.960	15.340	15.340	5,249,330
2025-08-27	15.950	16.000	15.660	15.670	15.670	4,063,940
2025-08-26	15.960	16.040	15.900	15.940	15.940	2,949,630
2025-08-25	16.160	16.160	15.880	15.960	15.960	4,982,031
2025-08-22	16.240	16.380	16.000	16.090	16.090	4,555,640
2025-08-21	16.290	16.300	16.160	16.240	16.240	2,717,050
2025-08-20	16.000	16.330	15.910	16.280	16.280	4,651,760
2025-08-19	16.000	16.000	15.810	16.000	16.000	2,844,700
2025-08-18	15.950	16.050	15.890	15.960	15.960	2,686,890
2025-08-15	15.860	15.950	15.800	15.920	15.920	1,757,190
2025-08-14	16.250	16.250	15.850	15.850	15.850	3,251,700
2025-08-13	16.280	16.280	16.150	16.190	16.190	1,846,940
2025-08-12	16.280	16.280	16.140	16.230	16.230	2,175,690
2025-08-11	16.130	16.260	16.100	16.190	16.190	2,120,630
2025-08-08	16.190	16.230	16.080	16.130	16.130	1,858,100
2025-08-07	16.310	16.310	16.180	16.180	16.180	2,137,057
2025-08-06	16.080	16.290	16.030	16.280	16.280	2,748,247
2025-08-05	16.020	16.200	15.910	16.110	16.110	2,449,860
2025-08-04	15.840	16.060	15.770	15.990	15.990	2,225,200
2025-08-01	15.940	16.000	15.830	15.940	15.940	2,698,200
2025-07-31	16.380	16.390	15.920	15.930	15.930	4,122,190
2025-07-30	16.550	16.550	16.360	16.370	16.370	3,495,930
2025-07-29	16.660	16.670	16.490	16.550	16.550	3,665,110
2025-07-28	16.630	16.690	16.580	16.660	16.660	2,995,140

← NewerPage 5 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.