Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.500	15.250	14.200	15.220	15.086	5,148,000
2023-04-27	14.060	14.750	14.010	14.510	14.382	4,133,300
2023-04-26	15.030	15.090	14.050	14.130	14.005	6,306,041
2023-04-25	14.960	15.150	14.500	14.960	14.828	4,162,293
2023-04-24	15.900	15.990	14.870	15.000	14.868	5,539,300
2023-04-21	16.350	16.380	15.610	15.820	15.681	3,394,400
2023-04-20	16.610	16.610	16.190	16.370	16.226	2,850,688
2023-04-19	16.410	16.980	16.380	16.620	16.473	3,503,100
2023-04-18	16.540	16.610	16.230	16.530	16.384	2,075,059
2023-04-17	16.700	16.700	16.150	16.370	16.226	4,280,700
2023-04-14	16.080	16.880	16.050	16.620	16.473	6,600,700
2023-04-13	14.720	16.560	14.600	16.080	15.938	11,732,244
2023-04-12	15.300	15.700	15.180	15.380	15.244	4,972,600
2023-04-11	15.560	15.580	15.220	15.260	15.125	3,603,700
2023-04-10	15.500	16.180	15.350	15.530	15.393	5,449,141
2023-04-07	15.210	15.680	14.950	15.450	15.314	5,131,478
2023-04-06	15.190	16.190	15.060	15.160	15.026	9,152,415
2023-04-04	15.730	15.750	14.860	15.190	15.056	7,024,775
2023-04-03	16.210	16.340	14.840	15.770	15.631	10,237,286
2023-03-31	15.950	16.480	15.880	16.380	16.236	3,379,336
2023-03-30	16.060	16.140	15.800	15.930	15.790	2,351,771
2023-03-29	16.620	16.620	15.800	16.070	15.928	5,070,144
2023-03-28	16.420	16.550	16.160	16.420	16.275	2,723,566
2023-03-27	17.080	17.080	16.110	16.430	16.285	5,917,287
2023-03-24	16.810	17.050	16.550	17.040	16.890	4,089,100
2023-03-23	16.450	16.890	16.230	16.890	16.741	6,444,700
2023-03-22	15.960	16.500	15.950	16.450	16.305	5,538,813
2023-03-21	16.060	16.400	15.950	16.010	15.869	4,281,713
2023-03-20	15.490	16.210	15.310	16.190	16.047	8,905,500
2023-03-17	15.670	16.100	15.350	15.520	15.383	5,754,400
2023-03-16	15.660	16.230	15.450	15.500	15.363	6,136,552
2023-03-15	15.350	16.050	15.350	15.750	15.611	7,893,200
2023-03-14	15.570	15.630	15.100	15.310	15.175	3,508,200
2023-03-13	14.830	15.620	14.800	15.570	15.433	5,972,400
2023-03-10	15.260	15.350	14.850	14.890	14.759	2,720,200
2023-03-09	15.200	15.770	15.040	15.370	15.235	3,685,700
2023-03-08	14.940	15.280	14.750	15.060	14.927	2,716,800
2023-03-07	15.500	15.720	14.910	14.920	14.788	3,459,700
2023-03-06	14.780	15.650	14.680	15.540	15.403	7,699,900
2023-03-03	15.280	15.300	14.750	14.960	14.828	3,986,300
2023-03-02	15.080	15.610	15.030	15.300	15.165	5,549,518
2023-03-01	15.110	15.170	14.950	15.070	14.937	3,513,500
2023-02-28	15.080	15.340	14.840	15.110	14.977	3,811,300
2023-02-27	15.510	15.880	15.000	15.070	14.937	6,442,400
2023-02-24	15.330	15.990	15.260	15.650	15.512	6,963,500
2023-02-23	15.380	15.550	15.180	15.300	15.165	4,616,300
2023-02-22	15.060	15.500	14.950	15.400	15.264	5,102,300
2023-02-21	14.810	15.670	14.810	15.070	14.937	7,501,300
2023-02-20	14.410	14.980	14.250	14.900	14.769	6,966,300
2023-02-17	14.420	14.500	14.160	14.210	14.085	3,248,800
2023-02-16	14.930	15.100	14.330	14.420	14.293	6,190,400
2023-02-15	14.920	15.180	14.790	14.930	14.798	3,999,300
2023-02-14	15.270	15.270	14.660	14.770	14.640	5,072,514
2023-02-13	15.120	15.290	14.800	15.100	14.967	6,437,500
2023-02-10	15.430	15.820	15.010	15.160	15.026	10,094,900
2023-02-09	15.250	15.680	14.950	15.430	15.294	15,664,025
2023-02-08	14.020	15.400	14.000	15.220	15.086	20,469,166
2023-02-07	14.250	14.300	13.710	14.000	13.877	6,999,200
2023-02-06	14.290	14.960	14.070	14.180	14.055	10,610,300
2023-02-03	14.020	14.150	13.920	14.070	13.946	2,833,200

← NewerPage 15 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.