Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.300	11.370	10.950	11.100	10.922	2,151,150
2024-10-29	11.540	11.660	11.260	11.300	11.119	2,708,192
2024-10-28	11.170	11.580	11.150	11.560	11.374	2,889,107
2024-10-25	11.000	11.250	11.000	11.200	11.020	2,015,150
2024-10-24	11.080	11.100	10.970	11.070	10.892	1,226,960
2024-10-23	11.090	11.170	11.010	11.120	10.941	1,975,074
2024-10-22	10.990	11.120	10.910	11.090	10.912	2,097,660
2024-10-21	10.980	11.050	10.840	10.960	10.784	2,240,660
2024-10-18	10.810	11.100	10.690	10.980	10.804	3,340,989
2024-10-17	11.090	11.200	10.830	10.830	10.656	2,433,380
2024-10-16	11.010	11.220	10.910	11.060	10.882	2,302,200
2024-10-15	11.530	11.770	11.090	11.110	10.932	3,523,780
2024-10-14	11.070	11.770	11.000	11.530	11.345	3,888,760
2024-10-11	11.390	11.650	11.000	11.190	11.010	2,731,370
2024-10-10	11.120	11.830	10.990	11.410	11.227	3,086,022
2024-10-09	11.900	11.970	10.990	11.120	10.941	3,878,480
2024-10-08	13.020	13.030	11.830	12.210	12.014	6,221,840
2024-09-30	11.240	11.950	10.860	11.850	11.660	6,314,450
2024-09-27	10.680	10.980	10.560	10.860	10.686	3,199,250
2024-09-26	10.000	10.660	9.970	10.500	10.331	3,377,686
2024-09-25	10.220	10.380	9.960	10.000	9.839	3,462,460
2024-09-24	9.640	10.280	9.600	10.120	9.957	3,149,792
2024-09-23	9.530	9.610	9.450	9.580	9.426	677,770
2024-09-20	9.570	9.660	9.480	9.520	9.367	796,230
2024-09-19	9.450	9.690	9.450	9.570	9.416	1,433,860
2024-09-18	9.560	9.600	9.290	9.400	9.249	810,210
2024-09-13	9.780	9.840	9.560	9.560	9.406	649,200
2024-09-12	9.800	9.930	9.790	9.800	9.643	391,760
2024-09-11	9.820	9.930	9.760	9.780	9.623	512,500
2024-09-10	9.870	9.910	9.760	9.840	9.682	659,300
2024-09-09	9.870	9.910	9.750	9.810	9.652	490,260
2024-09-06	10.080	10.090	9.880	9.900	9.741	844,260
2024-09-05	9.890	10.110	9.890	10.080	9.918	761,900
2024-09-04	10.150	10.150	9.950	9.960	9.800	626,810
2024-09-03	9.970	10.170	9.950	10.060	9.898	602,740
2024-09-02	10.090	10.150	9.950	9.970	9.810	828,070
2024-08-30	10.020	10.230	9.870	10.090	9.928	1,357,120
2024-08-29	9.840	10.030	9.830	9.970	9.810	698,270
2024-08-28	9.820	10.040	9.800	9.930	9.771	585,470
2024-08-27	10.030	10.120	9.870	9.920	9.761	694,430
2024-08-26	9.920	10.090	9.880	10.080	9.918	1,032,880
2024-08-23	9.860	9.920	9.740	9.860	9.702	704,910
2024-08-22	10.060	10.100	9.850	9.860	9.702	666,080
2024-08-21	10.080	10.120	9.970	10.030	9.869	585,340
2024-08-20	10.250	10.290	10.050	10.070	9.908	756,320
2024-08-19	10.340	10.390	10.230	10.250	10.085	712,640
2024-08-16	10.480	10.510	10.290	10.290	10.125	894,600
2024-08-15	10.450	10.590	10.330	10.450	10.282	1,087,100
2024-08-14	10.540	10.640	10.400	10.450	10.282	977,620
2024-08-13	10.690	10.700	10.400	10.540	10.371	1,745,200
2024-08-12	10.770	10.830	10.580	10.700	10.528	994,130
2024-08-09	10.760	11.070	10.730	10.860	10.686	1,321,640
2024-08-08	10.730	10.900	10.680	10.780	10.607	1,313,520
2024-08-07	10.870	11.050	10.820	10.830	10.656	1,388,320
2024-08-06	10.820	10.950	10.740	10.920	10.745	1,802,830
2024-08-05	10.970	11.120	10.810	10.830	10.656	2,343,220
2024-08-02	11.080	11.160	10.880	10.880	10.705	2,921,410
2024-08-01	10.960	11.670	10.910	11.260	11.079	4,626,940
2024-07-31	10.700	11.250	10.690	11.040	10.863	4,798,051
2024-07-30	10.800	10.810	10.560	10.760	10.587	3,573,711

← NewerPage 9 of 21 · 1,219 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.