Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.510	16.510	15.920	16.370	16.370	4,392,412
2023-07-27	16.590	16.730	16.430	16.510	16.510	1,593,700
2023-07-26	16.950	17.090	16.380	16.490	16.490	2,012,600
2023-07-25	16.990	17.170	16.660	16.940	16.940	2,809,600
2023-07-24	16.600	17.100	16.300	16.800	16.800	2,491,600
2023-07-21	16.540	16.910	16.310	16.510	16.510	1,788,900
2023-07-20	17.030	17.030	16.450	16.520	16.520	2,251,100
2023-07-19	17.020	17.190	16.860	17.030	17.030	2,348,000
2023-07-18	17.750	17.750	16.870	16.900	16.900	4,399,384
2023-07-17	17.160	18.020	16.950	17.740	17.740	4,690,200
2023-07-14	17.080	17.340	16.880	17.250	17.250	2,657,320
2023-07-13	16.620	17.230	16.480	17.050	17.050	3,553,000
2023-07-12	16.900	16.900	16.550	16.620	16.620	2,555,194
2023-07-11	16.350	17.000	16.210	16.770	16.770	3,579,275
2023-07-10	16.490	16.680	16.140	16.350	16.350	2,365,000
2023-07-07	16.880	16.950	16.280	16.470	16.470	3,777,042
2023-07-06	17.000	17.110	16.800	16.850	16.850	2,498,900
2023-07-05	17.110	17.280	16.910	17.010	17.010	3,506,042
2023-07-04	17.720	17.820	17.080	17.140	17.140	4,122,400
2023-07-03	18.380	18.410	17.500	17.640	17.640	5,145,039
2023-06-30	18.120	18.550	18.000	18.380	18.380	3,316,614
2023-06-29	17.960	18.310	17.780	18.120	18.120	2,948,800
2023-06-28	18.190	18.190	17.700	17.970	17.970	2,416,645
2023-06-27	18.170	18.330	17.850	18.170	18.170	3,067,714
2023-06-26	18.240	18.880	18.120	18.260	18.260	4,222,642
2023-06-21	18.650	19.130	18.210	18.230	18.230	5,347,306
2023-06-20	18.390	18.990	18.010	18.780	18.780	8,187,514
2023-06-19	17.540	18.400	17.370	18.320	18.320	9,537,023
2023-06-16	16.570	17.880	16.250	17.520	17.520	11,783,301
2023-06-15	16.980	16.980	16.390	16.440	16.440	3,010,003
2023-06-14	16.740	17.110	16.740	17.010	16.860	4,129,300
2023-06-13	16.760	16.930	16.580	16.740	16.592	2,606,812
2023-06-12	16.380	16.940	16.220	16.760	16.612	3,209,800
2023-06-09	16.560	16.600	16.100	16.290	16.146	2,331,100
2023-06-08	16.720	16.730	16.330	16.530	16.384	1,734,300
2023-06-07	16.280	16.630	16.210	16.580	16.434	2,756,400
2023-06-06	16.830	16.830	16.140	16.290	16.146	4,823,764
2023-06-05	16.640	17.050	16.500	16.930	16.781	4,242,264
2023-06-02	17.290	17.300	16.520	16.560	16.414	6,334,100
2023-06-01	16.700	17.500	16.550	17.290	17.138	7,854,023
2023-05-31	16.590	16.720	16.310	16.550	16.404	4,091,100
2023-05-30	16.310	16.650	16.220	16.600	16.454	5,012,200
2023-05-29	15.930	16.890	15.870	16.270	16.127	7,816,400
2023-05-26	15.110	16.020	15.010	15.930	15.790	5,136,700
2023-05-25	15.160	15.320	14.990	15.130	14.997	1,776,800
2023-05-24	15.090	15.360	14.950	15.160	15.026	2,302,400
2023-05-23	15.380	15.460	15.120	15.130	14.997	1,803,237
2023-05-22	14.770	15.610	14.770	15.340	15.205	4,404,664
2023-05-19	14.710	14.950	14.500	14.900	14.769	3,058,900
2023-05-18	14.670	14.980	14.540	14.630	14.501	2,668,200
2023-05-17	14.640	14.890	14.500	14.670	14.541	2,554,100
2023-05-16	15.200	15.210	14.500	14.640	14.511	6,447,736
2023-05-15	14.170	15.380	14.170	15.200	15.066	11,509,989
2023-05-12	14.200	14.410	14.160	14.250	14.124	1,716,200
2023-05-11	14.170	14.270	13.970	14.220	14.095	1,715,900
2023-05-10	13.610	14.190	13.610	14.100	13.976	3,665,400
2023-05-09	14.240	14.280	13.590	13.610	13.490	5,057,000
2023-05-08	14.470	14.730	14.190	14.240	14.114	3,123,394
2023-05-05	14.990	14.990	14.140	14.430	14.303	4,953,317
2023-05-04	15.220	15.400	14.870	15.010	14.878	2,896,400

← NewerPage 14 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.