Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.000	11.110	10.800	10.870	10.870	10,305,900
2023-10-27	11.380	11.400	10.550	11.150	11.150	11,293,000
2023-10-26	12.350	12.420	11.350	11.470	11.470	9,474,631
2023-10-25	12.280	12.610	12.280	12.420	12.420	3,162,423
2023-10-24	11.920	12.300	11.840	12.260	12.260	2,686,772
2023-10-23	12.290	12.490	11.870	11.950	11.950	2,692,700
2023-10-20	12.500	12.640	12.210	12.290	12.290	3,257,400
2023-10-19	12.460	12.920	12.460	12.560	12.560	1,889,000
2023-10-18	12.710	12.760	12.480	12.550	12.550	1,659,100
2023-10-17	12.630	12.770	12.500	12.720	12.720	1,901,399
2023-10-16	12.890	13.170	12.560	12.640	12.640	2,770,699
2023-10-13	13.150	13.180	12.840	12.950	12.950	2,536,600
2023-10-12	13.310	13.360	13.060	13.130	13.130	2,269,400
2023-10-11	13.160	13.390	13.000	13.300	13.300	2,287,400
2023-10-10	13.510	13.690	13.150	13.180	13.180	3,483,300
2023-10-09	13.440	13.640	13.200	13.620	13.620	4,662,300
2023-09-28	13.160	13.420	13.100	13.340	13.340	3,516,219
2023-09-27	13.150	13.250	13.020	13.120	13.120	3,605,000
2023-09-26	13.230	13.280	13.000	13.200	13.200	4,025,233
2023-09-25	13.920	13.940	13.080	13.180	13.180	6,084,145
2023-09-22	13.170	13.890	13.120	13.840	13.840	4,373,275
2023-09-21	13.340	13.440	13.000	13.120	13.120	4,068,100
2023-09-20	13.440	13.630	13.100	13.230	13.230	3,979,700
2023-09-19	13.880	13.940	13.460	13.470	13.470	2,467,900
2023-09-18	13.580	14.080	13.530	13.940	13.940	3,031,812
2023-09-15	13.750	13.890	13.650	13.750	13.750	2,302,400
2023-09-14	13.780	13.950	13.630	13.750	13.750	2,787,417
2023-09-13	14.200	14.230	13.590	13.870	13.870	4,899,100
2023-09-12	14.170	14.370	14.100	14.160	14.160	4,597,061
2023-09-11	15.460	15.610	13.930	14.280	14.280	12,227,741
2023-09-08	15.370	15.790	15.140	15.280	15.280	2,132,000
2023-09-07	15.890	15.990	15.510	15.550	15.550	2,311,400
2023-09-06	15.900	15.900	15.740	15.840	15.840	1,575,600
2023-09-05	16.080	16.090	15.750	15.800	15.800	2,065,000
2023-09-04	16.090	16.140	15.680	15.990	15.990	3,248,200
2023-09-01	15.660	15.790	15.400	15.790	15.790	2,600,400
2023-08-31	15.730	15.730	15.320	15.550	15.550	2,505,300
2023-08-30	15.430	15.860	15.420	15.760	15.760	2,955,700
2023-08-29	14.900	15.500	14.800	15.430	15.430	3,173,219
2023-08-28	15.210	15.650	14.830	14.970	14.970	3,660,919
2023-08-25	14.990	14.990	14.370	14.470	14.470	2,581,200
2023-08-24	14.960	15.150	14.760	14.940	14.940	1,896,700
2023-08-23	15.300	15.440	14.800	14.900	14.900	1,633,100
2023-08-22	15.300	15.450	15.010	15.330	15.330	1,959,000
2023-08-21	15.400	15.750	15.170	15.190	15.190	1,214,800
2023-08-18	15.820	15.850	15.350	15.360	15.360	1,494,008
2023-08-17	15.250	15.920	15.220	15.760	15.760	1,888,462
2023-08-16	15.630	15.630	15.290	15.380	15.380	1,360,920
2023-08-15	16.020	16.020	15.510	15.610	15.610	1,682,519
2023-08-14	15.490	16.150	15.350	15.970	15.970	3,922,193
2023-08-11	16.200	16.200	15.460	15.490	15.490	1,979,500
2023-08-10	16.010	16.150	15.880	16.060	16.060	1,273,600
2023-08-09	16.470	16.500	15.950	16.010	16.010	2,017,300
2023-08-08	16.320	16.620	16.250	16.540	16.540	1,796,300
2023-08-07	16.360	16.490	16.020	16.360	16.360	1,821,100
2023-08-04	15.970	16.390	15.890	16.170	16.170	1,727,275
2023-08-03	16.060	16.270	15.830	16.000	16.000	2,293,200
2023-08-02	16.300	16.300	16.070	16.120	16.120	1,179,800
2023-08-01	16.330	16.440	16.100	16.360	16.360	1,239,800
2023-07-31	16.310	16.500	15.960	16.290	16.290	2,703,192

← NewerPage 13 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.