Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.880	10.200	9.850	10.010	10.010	4,636,256
2024-04-25	10.210	10.210	9.320	9.930	9.930	8,215,710
2024-04-24	10.150	10.550	10.100	10.360	10.360	5,421,010
2024-04-23	9.830	10.280	9.800	10.140	10.140	4,279,500
2024-04-22	10.100	10.100	9.660	9.830	9.830	2,821,379
2024-04-19	9.800	10.180	9.800	10.060	10.060	3,600,491
2024-04-18	9.860	10.030	9.620	9.920	9.920	3,310,019
2024-04-17	9.520	9.940	9.520	9.900	9.900	5,059,100
2024-04-16	9.660	9.690	9.120	9.450	9.450	4,808,600
2024-04-15	10.050	10.160	9.560	9.720	9.720	5,536,100
2024-04-12	10.180	10.330	10.100	10.120	10.120	2,312,700
2024-04-11	10.060	10.330	10.060	10.170	10.170	2,112,500
2024-04-10	10.420	10.420	10.000	10.160	10.160	3,069,980
2024-04-09	10.150	10.410	10.120	10.400	10.400	3,057,379
2024-04-08	10.560	10.560	10.160	10.160	10.160	3,585,400
2024-04-03	10.810	10.880	10.490	10.590	10.590	3,259,833
2024-04-02	11.000	11.180	10.770	10.800	10.800	3,110,798
2024-04-01	10.810	11.070	10.800	10.960	10.960	3,279,425
2024-03-29	10.680	10.810	10.500	10.710	10.710	1,420,600
2024-03-28	10.510	10.850	10.380	10.700	10.700	3,938,200
2024-03-27	10.990	11.060	10.400	10.440	10.440	4,735,242
2024-03-26	11.060	11.240	10.660	10.960	10.960	4,383,836
2024-03-25	11.730	11.750	11.020	11.100	11.100	5,606,074
2024-03-22	11.990	12.030	11.700	11.740	11.740	4,408,100
2024-03-21	12.260	12.310	11.890	12.010	12.010	5,655,272
2024-03-20	12.350	12.410	12.120	12.250	12.250	4,277,196
2024-03-19	12.000	12.360	11.860	12.360	12.360	8,379,198
2024-03-18	11.740	11.960	11.580	11.860	11.860	4,533,824
2024-03-15	11.810	12.080	11.500	11.690	11.690	6,441,310
2024-03-14	12.180	12.180	11.720	11.970	11.970	9,314,857
2024-03-13	11.560	12.800	11.470	12.300	12.300	14,463,951
2024-03-12	11.400	12.060	10.920	11.680	11.680	12,225,052
2024-03-11	10.920	11.380	10.720	11.230	11.230	7,535,785
2024-03-08	10.510	10.970	10.510	10.920	10.920	6,003,733
2024-03-07	10.900	10.930	10.510	10.510	10.510	7,949,784
2024-03-06	10.250	11.190	10.200	10.940	10.940	13,778,610
2024-03-05	9.880	10.280	9.710	10.280	10.280	9,059,100
2024-03-04	9.960	10.050	9.570	9.880	9.880	5,437,262
2024-03-01	10.190	10.330	9.770	9.970	9.970	8,321,781
2024-02-29	9.900	10.240	9.710	10.140	10.140	5,267,568
2024-02-28	10.880	11.150	9.900	9.900	9.900	9,665,808
2024-02-27	10.580	10.800	10.400	10.800	10.800	4,923,175
2024-02-26	10.450	10.760	10.370	10.520	10.520	5,215,273
2024-02-23	10.160	10.650	10.010	10.510	10.510	6,297,691
2024-02-22	10.070	10.240	9.810	10.170	10.170	4,594,126
2024-02-21	9.870	10.370	9.810	10.030	10.030	4,041,393
2024-02-20	9.900	10.140	9.500	10.030	10.030	5,836,785
2024-02-19	9.130	9.790	9.010	9.790	9.790	8,365,989
2024-02-08	8.250	8.900	8.250	8.900	8.900	5,778,203
2024-02-07	8.680	8.880	8.080	8.090	8.090	8,070,177
2024-02-06	7.870	8.920	7.620	8.590	8.590	8,922,461
2024-02-05	9.320	9.320	8.450	8.450	8.450	6,359,461
2024-02-02	9.800	10.150	9.130	9.390	9.390	5,717,211
2024-02-01	10.040	10.160	9.700	9.760	9.760	5,247,740
2024-01-31	10.440	10.750	10.150	10.160	10.160	5,403,898
2024-01-30	10.780	11.000	10.550	10.660	10.660	6,025,213
2024-01-29	11.770	11.890	10.770	10.780	10.780	8,083,227
2024-01-26	11.580	12.240	11.490	11.890	11.890	8,786,996
2024-01-25	11.300	11.760	10.930	11.650	11.650	8,502,624
2024-01-24	11.540	11.720	10.830	11.330	11.330	8,927,596

← NewerPage 11 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.