Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.790	11.900	11.300	11.600	11.600	6,741,279
2024-01-22	12.680	12.800	11.770	11.900	11.900	6,287,406
2024-01-19	12.930	13.440	12.670	12.710	12.710	5,799,791
2024-01-18	13.040	13.180	12.630	12.880	12.880	6,933,019
2024-01-17	13.360	13.900	13.190	13.260	13.260	9,147,162
2024-01-16	13.400	13.470	12.920	13.260	13.260	6,956,620
2024-01-15	13.080	13.620	13.000	13.420	13.420	8,855,255
2024-01-12	13.360	13.640	13.280	13.290	13.290	10,948,911
2024-01-11	13.230	14.260	13.130	13.560	13.560	9,763,351
2024-01-10	14.150	14.150	13.310	13.340	13.340	12,971,935
2024-01-09	14.000	15.150	13.350	14.230	14.230	24,119,960
2024-01-08	13.600	14.370	13.530	14.160	14.160	22,019,542
2024-01-05	13.950	14.600	13.520	13.530	13.530	26,191,113
2024-01-04	13.450	13.870	13.210	13.560	13.560	13,728,254
2024-01-03	13.540	13.880	13.260	13.460	13.460	16,190,600
2024-01-02	13.360	14.120	13.350	13.720	13.720	19,496,102
2023-12-29	12.430	13.770	12.430	13.620	13.620	27,276,672
2023-12-28	12.480	12.650	12.150	12.530	12.530	12,809,357
2023-12-27	11.950	12.630	11.900	12.530	12.530	18,028,150
2023-12-26	11.950	12.150	11.670	12.080	12.080	11,582,820
2023-12-25	12.220	12.490	11.820	12.030	12.030	13,989,025
2023-12-22	12.590	12.690	11.770	12.360	12.360	19,219,242
2023-12-21	12.500	12.590	12.050	12.420	12.420	19,003,876
2023-12-20	12.700	13.170	12.460	12.540	12.540	25,275,171
2023-12-19	12.030	13.300	11.950	12.970	12.970	33,534,912
2023-12-18	11.840	12.910	11.800	12.090	12.090	22,590,676
2023-12-15	12.110	12.450	11.780	11.850	11.850	22,580,000
2023-12-14	11.260	12.180	11.200	12.180	12.180	14,104,260
2023-12-13	11.250	11.270	11.050	11.070	11.070	2,267,490
2023-12-12	11.130	11.290	11.070	11.270	11.270	3,321,140
2023-12-11	10.810	11.230	10.750	11.130	11.130	4,454,040
2023-12-08	11.210	11.280	10.870	10.880	10.880	3,841,400
2023-12-07	11.030	11.260	10.950	11.210	11.210	2,876,700
2023-12-06	10.880	11.130	10.850	11.030	11.030	2,554,600
2023-12-05	11.090	11.150	10.940	10.960	10.960	2,585,900
2023-12-04	11.200	11.250	11.050	11.050	11.050	2,112,100
2023-12-01	11.070	11.280	11.000	11.210	11.210	2,555,800
2023-11-30	11.270	11.320	11.000	11.110	11.110	2,543,000
2023-11-29	11.400	11.470	11.260	11.260	11.260	2,353,745
2023-11-28	11.330	11.440	11.210	11.370	11.370	2,334,053
2023-11-27	11.330	11.440	11.100	11.260	11.260	3,006,864
2023-11-24	11.620	11.620	11.300	11.370	11.370	2,480,290
2023-11-23	11.360	11.640	11.270	11.590	11.590	2,781,000
2023-11-22	11.450	11.620	11.370	11.390	11.390	2,157,800
2023-11-21	11.800	11.850	11.500	11.540	11.540	3,258,700
2023-11-20	11.420	11.800	11.420	11.770	11.770	3,781,000
2023-11-17	11.240	11.540	11.190	11.510	11.510	3,045,200
2023-11-16	11.440	11.440	11.280	11.300	11.300	2,107,100
2023-11-15	11.330	11.540	11.280	11.400	11.400	4,014,500
2023-11-14	11.280	11.280	11.160	11.280	11.280	3,074,000
2023-11-13	11.230	11.390	11.190	11.280	11.280	2,778,800
2023-11-10	11.280	11.280	11.130	11.190	11.190	2,865,000
2023-11-09	11.360	11.440	11.190	11.260	11.260	3,552,906
2023-11-08	11.580	11.600	11.300	11.390	11.390	4,268,500
2023-11-07	11.510	11.770	11.280	11.600	11.600	3,970,600
2023-11-06	11.320	11.670	11.310	11.510	11.510	6,057,190
2023-11-03	11.030	11.420	10.920	11.320	11.320	7,288,900
2023-11-02	10.850	11.420	10.850	11.010	11.010	11,168,200
2023-11-01	10.790	11.100	10.750	10.890	10.890	5,709,517
2023-10-31	10.880	10.920	10.660	10.800	10.800	5,889,700

← NewerPage 12 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.