Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.660	9.720	9.420	9.600	9.600	1,459,000
2024-07-24	9.650	9.770	9.570	9.600	9.600	1,523,300
2024-07-23	9.810	9.980	9.620	9.660	9.660	1,886,080
2024-07-22	9.540	10.010	9.470	9.850	9.850	4,249,700
2024-07-19	9.010	9.670	9.000	9.580	9.580	4,740,000
2024-07-18	9.040	9.250	8.750	9.190	9.190	3,440,800
2024-07-17	9.300	9.330	9.060	9.090	9.090	1,720,400
2024-07-16	9.340	9.400	9.240	9.330	9.330	1,259,400
2024-07-15	9.560	9.560	9.300	9.340	9.340	2,336,149
2024-07-12	10.040	10.090	9.630	9.650	9.650	4,212,100
2024-07-11	9.950	10.250	9.850	10.040	10.040	5,331,200
2024-07-10	9.800	10.080	9.750	9.900	9.900	2,795,100
2024-07-09	9.940	10.130	9.610	9.790	9.790	4,481,500
2024-07-08	9.570	10.200	9.470	10.030	10.030	7,359,802
2024-07-05	9.300	9.300	9.300	9.300	9.300	0
2024-07-04	9.600	9.620	9.270	9.300	9.300	1,330,496
2024-07-03	9.430	9.610	9.430	9.520	9.520	1,727,900
2024-07-02	9.380	9.460	9.310	9.440	9.440	1,142,044
2024-07-01	9.310	9.380	9.110	9.360	9.360	1,209,495
2024-06-28	9.300	9.660	9.230	9.320	9.320	2,283,950
2024-06-27	9.450	9.500	9.330	9.330	9.330	1,087,200
2024-06-26	9.090	9.450	9.060	9.440	9.440	1,423,200
2024-06-25	9.050	9.210	9.030	9.080	9.080	1,180,000
2024-06-24	9.520	9.600	9.050	9.050	9.050	3,017,100
2024-06-21	9.620	9.830	9.520	9.640	9.640	1,757,611
2024-06-20	9.760	9.830	9.570	9.610	9.610	1,604,300
2024-06-19	9.960	9.990	9.730	9.810	9.810	1,237,900
2024-06-18	10.060	10.060	9.880	9.930	9.930	1,586,900
2024-06-17	10.070	10.220	9.990	10.020	10.020	1,179,200
2024-06-14	10.250	10.270	10.060	10.130	10.130	878,511
2024-06-13	10.300	10.450	10.180	10.250	10.250	1,579,000
2024-06-12	9.980	10.330	9.980	10.270	10.270	2,016,400
2024-06-11	10.080	10.080	9.890	9.980	9.980	1,439,600
2024-06-07	9.950	10.100	9.880	10.070	10.070	1,381,700
2024-06-06	10.180	10.200	9.780	9.840	9.840	3,301,611
2024-06-05	10.230	10.240	10.070	10.160	10.160	1,133,500
2024-06-04	10.070	10.280	9.990	10.230	10.230	1,708,700
2024-06-03	10.340	10.400	10.060	10.170	10.170	2,937,800
2024-05-31	10.190	10.350	10.190	10.280	10.280	1,360,600
2024-05-30	10.320	10.390	10.180	10.190	10.190	1,760,100
2024-05-29	10.550	10.610	10.280	10.330	10.330	2,121,900
2024-05-28	10.610	10.700	10.450	10.500	10.500	1,783,000
2024-05-27	10.670	10.850	10.470	10.650	10.650	3,290,700
2024-05-24	10.680	10.780	10.430	10.430	10.430	2,322,600
2024-05-23	10.940	11.030	10.640	10.660	10.660	3,886,300
2024-05-22	10.970	11.080	10.910	11.020	11.020	2,103,700
2024-05-21	10.890	11.250	10.780	11.000	11.000	5,310,189
2024-05-20	10.890	11.080	10.750	10.830	10.830	2,356,889
2024-05-17	10.650	10.820	10.610	10.780	10.780	2,244,261
2024-05-16	10.600	10.860	10.590	10.690	10.690	2,415,100
2024-05-15	10.740	10.810	10.570	10.590	10.590	2,201,100
2024-05-14	10.750	10.820	10.620	10.740	10.740	2,256,400
2024-05-13	10.990	10.990	10.580	10.660	10.660	3,022,800
2024-05-10	10.970	11.110	10.860	10.980	10.980	3,641,300
2024-05-09	10.490	11.200	10.400	11.150	11.150	7,355,300
2024-05-08	10.650	10.680	10.380	10.500	10.500	2,415,580
2024-05-07	10.730	10.730	10.550	10.660	10.660	3,035,800
2024-05-06	10.330	10.900	10.280	10.650	10.650	5,485,300
2024-04-30	10.610	10.610	10.120	10.210	10.210	3,066,391
2024-04-29	10.030	10.350	10.020	10.340	10.340	3,576,936

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.