Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.290	9.590	9.220	9.500	9.500	2,806,700
2026-10-19	9.280	9.340	9.110	9.300	9.300	2,140,889
2026-10-16	9.480	9.480	9.180	9.250	9.250	2,146,810
2026-10-15	9.240	9.360	9.100	9.190	9.190	2,764,410
2026-10-14	9.620	9.700	9.360	9.380	9.380	2,064,700
2026-10-13	9.450	9.690	9.290	9.660	9.660	3,229,600
2026-10-12	9.430	9.680	9.390	9.560	9.560	3,394,290
2026-10-09	9.410	9.460	9.120	9.460	9.460	3,023,800
2026-10-08	9.410	9.580	9.320	9.440	9.440	3,309,310
2026-09-30	9.470	9.500	9.330	9.360	9.360	1,634,400
2026-09-29	9.320	9.520	9.310	9.430	9.430	1,870,600
2026-09-28	9.500	9.520	9.310	9.380	9.380	2,333,601
2026-09-24	9.460	9.560	9.380	9.400	9.400	2,474,100
2026-09-23	9.570	9.600	9.450	9.460	9.460	2,082,000
2026-09-22	9.510	9.590	9.440	9.480	9.480	2,428,500
2026-09-21	9.500	9.590	9.350	9.500	9.500	3,252,922
2026-09-18	9.410	9.460	9.300	9.350	9.350	2,562,632
2026-09-17	9.400	9.440	9.240	9.420	9.420	2,406,300
2026-09-16	9.330	9.420	9.250	9.370	9.370	2,282,800
2026-09-15	9.650	9.650	9.350	9.370	9.370	2,611,000
2026-09-14	9.660	9.710	9.570	9.590	9.590	1,902,700
2026-09-11	9.900	9.900	9.600	9.700	9.700	2,413,200
2026-09-10	10.030	10.030	9.820	9.890	9.890	1,380,800
2026-09-09	10.020	10.090	9.920	9.950	9.950	1,657,700
2026-09-08	9.980	10.050	9.910	10.050	10.050	1,727,300
2026-09-07	10.050	10.070	9.940	9.940	9.940	2,411,400
2026-09-04	10.200	10.200	9.980	10.050	10.050	2,281,600
2026-09-03	10.050	10.140	9.950	10.020	10.020	2,542,600
2026-09-02	9.910	10.040	9.870	9.990	9.990	2,931,200
2026-09-01	9.930	10.050	9.920	9.990	9.990	2,614,580
2026-08-31	9.800	10.010	9.750	9.920	9.920	3,003,100
2026-08-28	10.030	10.050	9.830	9.850	9.850	4,235,700
2026-08-27	10.130	10.280	9.810	10.030	10.030	9,389,600
2026-08-26	9.700	10.240	9.650	10.130	10.130	8,048,544
2026-08-25	9.330	9.710	9.330	9.690	9.690	3,313,200
2026-08-24	9.400	9.510	9.280	9.370	9.370	2,768,600
2026-08-21	9.350	9.420	9.200	9.410	9.410	2,284,980
2026-08-20	9.250	9.420	9.200	9.340	9.340	2,785,200
2026-08-19	9.540	9.540	9.100	9.190	9.190	2,829,000
2026-08-18	9.550	9.560	9.350	9.460	9.460	3,278,500
2026-08-17	9.590	9.680	9.460	9.540	9.540	2,323,660
2026-08-14	9.730	9.730	9.550	9.580	9.580	3,227,400
2026-08-13	9.990	10.040	9.650	9.660	9.660	4,341,500
2026-08-12	9.600	10.000	9.600	9.990	9.990	5,710,688
2026-08-11	9.500	9.650	9.320	9.620	9.620	5,015,700
2026-08-10	9.680	9.700	9.470	9.500	9.500	4,164,700
2026-08-07	9.550	9.870	9.390	9.660	9.660	8,435,800
2026-08-06	9.040	9.630	9.000	9.560	9.560	13,040,500
2026-08-05	8.900	9.090	8.880	9.050	9.050	4,665,350
2026-08-04	8.930	8.990	8.850	8.890	8.890	3,406,800
2026-08-03	8.750	8.930	8.720	8.920	8.920	3,322,600
2026-07-31	8.510	8.730	8.500	8.720	8.720	4,988,903
2026-07-30	8.510	8.610	8.360	8.430	8.430	4,499,200
2026-07-29	8.540	8.790	8.480	8.520	8.520	5,504,100
2026-07-28	8.350	8.850	8.350	8.570	8.570	4,199,800
2026-07-27	8.170	8.460	8.130	8.430	8.430	4,185,200
2026-07-24	8.300	8.300	8.110	8.120	8.120	2,643,300
2026-07-23	8.190	8.340	8.150	8.310	8.310	3,202,700
2026-07-22	8.280	8.350	8.100	8.150	8.150	3,666,600
2026-07-21	8.480	8.520	8.140	8.250	8.250	5,318,600

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1500 CNY
2022-06-15	0.2000 CNY
2021-06-10	0.1500 CNY
2020-06-12	0.1200 CNY
2019-06-14	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.