Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.270	18.300	17.510	17.900	17.612	2,638,780
2025-04-25	18.090	18.520	18.090	18.320	18.026	1,735,900
2025-04-24	18.380	18.670	18.260	18.360	18.065	2,192,700
2025-04-23	19.020	19.390	18.460	18.600	18.301	3,103,900
2025-04-22	19.600	19.600	18.880	18.920	18.616	2,905,070
2025-04-21	19.730	19.780	18.850	19.450	19.138	3,990,330
2025-04-18	18.520	19.670	18.240	19.520	19.206	4,615,920
2025-04-17	18.130	18.850	18.000	18.520	18.223	2,348,100
2025-04-16	18.200	18.550	17.700	18.160	17.868	2,625,400
2025-04-15	18.260	18.540	18.140	18.370	18.075	1,966,130
2025-04-14	18.070	18.350	17.660	18.220	17.927	2,752,770
2025-04-11	16.980	18.490	16.800	17.780	17.494	3,807,430
2025-04-10	17.120	17.540	17.000	17.240	16.963	3,229,860
2025-04-09	16.500	16.950	15.080	16.600	16.333	4,289,280
2025-04-08	17.000	17.730	16.180	16.760	16.491	4,748,920
2025-04-07	18.890	18.900	17.760	17.760	17.475	4,116,030
2025-04-03	19.550	19.920	19.550	19.730	19.413	2,466,105
2025-04-02	19.790	20.110	19.420	19.970	19.649	3,376,880
2025-04-01	19.350	19.850	19.210	19.800	19.482	3,129,615
2025-03-31	19.900	19.950	19.190	19.300	18.990	4,846,460
2025-03-28	19.490	20.800	19.200	20.720	20.387	5,114,579
2025-03-27	19.540	19.880	19.310	19.470	19.157	3,140,530
2025-03-26	19.090	19.690	18.980	19.540	19.226	3,790,820
2025-03-25	19.380	20.100	18.980	19.260	18.951	6,228,860
2025-03-24	21.550	21.550	20.100	20.100	19.777	9,250,246
2025-03-21	20.450	22.330	20.000	22.330	21.971	14,822,306
2025-03-20	20.400	20.840	20.200	20.300	19.974	4,835,660
2025-03-19	19.820	20.550	19.340	20.520	20.190	7,530,630
2025-03-18	18.660	19.980	18.590	19.810	19.492	7,868,050
2025-03-17	18.720	19.090	17.690	18.700	18.400	7,197,087
2025-03-14	17.680	18.950	17.510	18.700	18.400	7,357,120
2025-03-13	17.710	17.820	17.210	17.570	17.288	2,813,706
2025-03-12	17.720	17.980	17.420	17.730	17.445	3,407,780
2025-03-11	18.000	18.060	17.520	17.720	17.435	3,795,070
2025-03-10	17.560	18.250	17.240	17.920	17.632	5,361,900
2025-03-07	18.690	18.790	17.460	17.560	17.278	7,322,880
2025-03-06	19.350	19.350	18.440	18.510	18.213	6,716,910
2025-03-05	18.900	19.540	18.480	19.340	19.029	5,666,520
2025-03-04	18.740	19.380	18.600	18.890	18.587	3,724,000
2025-03-03	18.750	19.500	18.600	18.780	18.478	4,729,284
2025-02-28	19.970	19.970	18.430	18.740	18.439	5,845,340
2025-02-27	19.940	20.160	19.260	20.000	19.679	6,624,660
2025-02-26	18.960	20.200	18.940	20.020	19.698	11,063,090
2025-02-25	17.670	19.150	17.210	19.150	18.842	15,000,323
2025-02-24	20.570	20.570	17.750	17.850	17.563	27,299,282
2025-02-21	17.500	18.700	17.430	18.700	18.400	12,739,950
2025-02-20	16.400	17.660	16.360	17.000	16.727	12,509,060
2025-02-19	16.260	17.120	15.820	16.370	16.107	13,886,680
2025-02-18	16.160	16.470	15.940	16.270	16.009	10,318,710
2025-02-17	15.420	16.400	15.270	16.330	16.068	15,579,404
2025-02-14	15.690	16.350	15.160	15.420	15.172	20,558,680
2025-02-13	15.240	16.750	15.210	15.800	15.546	29,870,861
2025-02-12	13.790	15.240	13.710	15.240	14.995	16,871,754
2025-02-11	13.490	14.020	13.410	13.850	13.628	11,573,720
2025-02-10	13.100	13.480	13.050	13.460	13.244	8,371,154
2025-02-07	12.910	13.260	12.870	13.130	12.919	6,881,400
2025-02-06	12.580	12.930	12.520	12.920	12.712	4,950,910
2025-02-05	12.710	12.710	12.450	12.680	12.476	4,259,100
2025-01-27	12.880	13.080	12.600	12.600	12.398	4,766,860
2025-01-24	12.710	12.920	12.550	12.870	12.663	6,978,820

← NewerPage 7 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.