Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.850	13.280	12.750	12.860	12.653	10,675,156
2025-01-22	13.390	13.450	12.700	12.750	12.545	9,569,414
2025-01-21	13.660	13.760	13.240	13.410	13.195	9,802,341
2025-01-20	13.830	13.880	13.420	13.600	13.382	16,092,618
2025-01-17	14.050	15.040	13.620	13.880	13.657	28,719,225
2025-01-16	12.700	14.030	12.650	14.030	13.805	14,041,025
2025-01-15	12.650	12.850	12.540	12.750	12.545	5,104,450
2025-01-14	12.050	12.680	12.050	12.680	12.476	5,531,590
2025-01-13	12.010	12.120	11.680	12.050	11.856	4,484,979
2025-01-10	12.770	12.840	12.110	12.120	11.925	6,027,886
2025-01-09	12.730	13.050	12.710	12.840	12.634	6,726,471
2025-01-08	12.620	12.940	12.300	12.890	12.683	7,307,571
2025-01-07	12.430	12.780	12.260	12.730	12.526	6,576,874
2025-01-06	12.610	12.740	12.030	12.420	12.221	7,134,191
2025-01-03	13.230	13.430	12.630	12.720	12.516	10,213,230
2025-01-02	12.800	13.330	12.800	12.980	12.772	7,487,160
2024-12-31	13.060	13.200	12.760	12.840	12.634	5,617,610
2024-12-30	13.500	13.500	13.030	13.090	12.880	5,989,020
2024-12-27	13.400	13.600	13.220	13.560	13.342	6,599,990
2024-12-26	13.200	13.540	13.200	13.400	13.185	6,446,688
2024-12-25	13.590	13.620	12.890	13.390	13.175	9,487,530
2024-12-24	13.420	13.690	13.280	13.590	13.372	9,322,343
2024-12-23	14.430	14.480	13.230	13.400	13.185	14,454,345
2024-12-20	14.200	14.590	14.200	14.330	14.100	15,689,703
2024-12-19	14.290	14.540	14.050	14.400	14.169	17,339,233
2024-12-18	14.570	15.320	14.570	14.630	14.395	31,166,296
2024-12-17	16.190	16.490	16.190	16.190	15.930	7,843,751
2024-12-16	21.190	21.990	17.990	17.990	17.701	40,696,098
2024-12-13	18.170	19.990	17.520	19.990	19.669	26,933,161
2024-12-12	17.990	18.170	17.820	18.170	17.878	9,804,907
2024-12-11	15.300	16.520	14.400	16.520	16.255	30,048,426
2024-12-10	14.850	15.020	14.330	15.020	14.779	10,445,189
2024-12-09	12.450	13.650	12.410	13.650	13.431	9,270,930
2024-12-06	12.340	12.420	12.260	12.410	12.211	3,104,665
2024-12-05	12.180	12.420	12.160	12.350	12.152	2,145,160
2024-12-04	12.310	12.430	12.120	12.220	12.024	3,062,910
2024-12-03	12.390	12.410	12.140	12.320	12.122	2,973,817
2024-12-02	12.400	12.430	12.210	12.380	12.181	3,980,400
2024-11-29	12.050	12.550	11.930	12.430	12.230	4,824,262
2024-11-28	12.130	12.340	12.050	12.110	11.915	3,332,037
2024-11-27	11.720	12.300	11.480	12.210	12.014	6,236,048
2024-11-26	12.070	12.170	11.700	11.820	11.630	4,660,241
2024-11-25	12.150	12.650	11.870	12.100	11.906	5,454,797
2024-11-22	12.730	13.140	12.170	12.200	12.004	13,084,677
2024-11-21	12.330	13.650	12.330	13.310	13.096	18,363,541
2024-11-20	12.030	12.440	11.930	12.410	12.211	4,307,964
2024-11-19	12.030	12.190	11.830	12.100	11.906	2,733,419
2024-11-18	12.180	12.390	11.880	12.050	11.856	4,542,590
2024-11-15	11.910	12.790	11.910	12.180	11.984	4,902,690
2024-11-14	12.730	12.810	11.930	12.020	11.827	5,053,959
2024-11-13	12.120	12.400	11.930	12.380	12.181	4,956,567
2024-11-12	11.850	12.430	11.820	12.080	11.886	5,872,613
2024-11-11	11.750	11.890	11.610	11.860	11.670	3,447,341
2024-11-08	11.640	12.390	11.540	11.880	11.689	5,812,212
2024-11-07	11.250	11.640	11.200	11.600	11.414	3,714,230
2024-11-06	11.400	11.400	11.160	11.300	11.119	2,811,010
2024-11-05	11.130	11.360	11.010	11.350	11.168	2,208,442
2024-11-04	10.920	11.150	10.850	11.130	10.951	1,510,770
2024-11-01	11.200	11.200	10.840	10.900	10.725	2,120,370
2024-10-31	11.100	11.300	11.020	11.190	11.010	2,153,461

← NewerPage 8 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.