Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.730	16.740	16.590	16.630	16.630	3,747,850
2025-07-24	16.620	16.750	16.560	16.750	16.750	3,748,750
2025-07-23	16.630	16.750	16.500	16.680	16.680	4,655,740
2025-07-22	16.910	16.940	16.550	16.630	16.630	6,758,560
2025-07-21	16.950	17.150	16.880	16.950	16.950	7,184,720
2025-07-18	17.090	17.300	16.960	17.160	17.160	7,333,915
2025-07-17	17.380	17.500	17.140	17.210	17.210	12,023,720
2025-07-16	17.970	18.480	17.970	17.970	17.970	20,546,137
2025-07-15	19.970	20.600	19.970	19.970	19.970	5,390,200
2025-07-14	20.170	22.190	19.970	22.190	22.190	9,589,440
2025-07-11	19.710	20.370	19.710	20.170	20.170	2,797,770
2025-07-10	19.740	20.060	19.340	19.860	19.860	3,123,160
2025-07-09	19.150	19.880	19.150	19.770	19.770	3,828,240
2025-07-08	19.250	19.410	18.810	19.180	19.180	3,100,950
2025-07-07	19.200	19.440	18.680	19.280	19.280	2,761,400
2025-07-04	18.550	19.800	18.240	19.060	19.060	4,775,140
2025-07-03	18.400	18.720	18.330	18.540	18.540	1,873,140
2025-07-02	18.330	18.500	18.180	18.350	18.350	1,636,810
2025-07-01	18.600	18.600	18.090	18.310	18.310	2,083,850
2025-06-30	18.000	18.800	17.820	18.670	18.670	3,921,560
2025-06-27	19.020	19.020	18.020	18.100	18.100	5,673,780
2025-06-26	19.910	20.110	18.870	18.910	18.910	5,106,800
2025-06-25	20.010	20.510	19.860	20.230	19.905	2,276,040
2025-06-24	19.520	20.070	19.360	19.960	19.639	2,425,100
2025-06-23	19.230	19.420	18.770	19.320	19.010	1,714,690
2025-06-20	19.130	19.540	18.840	19.250	18.941	1,625,500
2025-06-19	19.780	19.880	19.020	19.130	18.823	1,956,970
2025-06-18	19.910	19.910	18.910	19.440	19.128	2,238,614
2025-06-17	20.190	20.380	19.600	19.710	19.393	2,480,270
2025-06-16	20.370	20.410	19.990	20.140	19.816	3,100,440
2025-06-13	21.000	21.650	20.270	20.370	20.043	7,279,765
2025-06-12	20.700	21.480	20.690	21.280	20.938	3,896,800
2025-06-11	21.600	21.600	20.610	20.800	20.466	3,591,100
2025-06-10	21.020	21.490	20.610	21.390	21.046	3,824,300
2025-06-09	20.910	21.380	20.910	21.060	20.722	2,900,740
2025-06-06	20.300	21.780	20.260	20.920	20.584	3,613,720
2025-06-05	20.950	21.010	20.110	20.320	19.994	4,303,480
2025-06-04	20.960	21.390	20.810	21.030	20.692	2,289,970
2025-06-03	20.840	21.230	20.130	20.970	20.633	2,433,720
2025-05-30	21.340	21.670	20.870	21.050	20.712	2,569,690
2025-05-29	20.350	21.260	20.350	21.050	20.712	2,846,985
2025-05-28	19.890	20.890	19.890	20.550	20.220	2,971,780
2025-05-27	20.170	20.400	19.600	19.970	19.649	2,145,050
2025-05-26	20.350	20.350	19.400	20.160	19.836	2,667,495
2025-05-23	20.940	21.030	20.440	20.460	20.131	2,729,495
2025-05-22	21.000	21.220	20.780	21.110	20.771	2,268,790
2025-05-21	20.910	21.240	20.600	21.020	20.682	2,814,130
2025-05-20	20.660	20.890	20.210	20.870	20.535	2,874,460
2025-05-19	21.150	21.200	20.500	20.500	20.171	6,231,940
2025-05-16	19.300	21.440	19.300	21.150	20.810	11,288,320
2025-05-15	20.300	20.320	19.000	19.490	19.177	4,326,444
2025-05-14	20.890	20.900	19.610	19.800	19.482	5,487,750
2025-05-13	20.780	20.990	20.400	20.800	20.466	2,902,500
2025-05-12	20.390	20.810	20.210	20.450	20.122	2,719,790
2025-05-09	20.330	20.610	20.000	20.490	20.161	3,393,490
2025-05-08	19.810	20.460	19.660	20.330	20.003	4,631,034
2025-05-07	19.130	20.280	19.130	19.910	19.590	5,319,734
2025-05-06	18.950	19.330	18.750	19.250	18.941	3,962,080
2025-04-30	17.980	19.200	17.980	18.950	18.646	5,007,460
2025-04-29	17.870	18.380	17.670	17.980	17.691	2,301,450

← NewerPage 6 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.