Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	14.020	14.150	13.920	14.070	13.946	2,833,200
2023-02-02	13.750	14.280	13.650	14.030	13.906	3,628,560
2023-02-01	13.670	13.890	13.460	13.770	13.649	3,374,900
2023-01-31	13.370	13.780	13.200	13.640	13.520	4,731,500
2023-01-30	13.650	13.670	13.170	13.300	13.183	2,323,392
2023-01-20	13.370	13.590	13.260	13.300	13.183	2,174,800
2023-01-19	13.390	13.450	13.170	13.320	13.203	2,633,100
2023-01-18	13.180	13.480	13.180	13.440	13.322	3,451,300
2023-01-17	13.080	13.450	13.080	13.200	13.084	2,610,100
2023-01-16	13.120	13.220	12.990	13.020	12.905	2,156,000
2023-01-13	13.210	13.240	13.030	13.060	12.945	1,910,900
2023-01-12	13.250	13.370	13.130	13.210	13.094	2,136,700
2023-01-11	13.650	13.650	13.110	13.150	13.034	4,035,900
2023-01-10	13.230	14.010	13.210	13.730	13.609	6,000,506
2023-01-09	13.300	13.400	13.120	13.280	13.163	4,334,200
2023-01-06	13.130	13.360	13.040	13.300	13.183	4,519,000
2023-01-05	12.900	13.250	12.780	13.150	13.034	7,656,500
2023-01-04	12.460	13.160	12.390	12.970	12.856	8,939,500
2023-01-03	12.170	12.560	11.980	12.450	12.340	5,376,400
2022-12-30	12.070	12.500	11.940	12.460	12.350	3,569,000
2022-12-29	11.970	12.250	11.940	12.010	11.904	1,687,300
2022-12-28	11.890	12.300	11.870	12.050	11.944	2,882,241
2022-12-27	12.020	12.140	11.800	11.940	11.835	1,761,400
2022-12-26	11.710	12.050	11.610	11.960	11.855	1,460,300
2022-12-23	11.780	11.810	11.550	11.680	11.577	1,752,900
2022-12-22	11.920	12.000	11.610	11.680	11.577	2,142,500
2022-12-21	11.970	12.060	11.770	11.920	11.815	2,283,000
2022-12-20	12.160	12.290	11.920	11.980	11.874	2,397,900
2022-12-19	12.190	12.520	12.010	12.140	12.033	2,535,100
2022-12-16	12.430	12.430	12.130	12.190	12.083	1,740,200
2022-12-15	12.500	12.600	12.360	12.400	12.291	1,325,600
2022-12-14	12.350	12.590	12.250	12.410	12.301	1,929,241
2022-12-13	12.670	12.700	12.220	12.300	12.192	2,937,714
2022-12-12	12.410	12.740	12.370	12.590	12.479	3,302,114
2022-12-09	12.630	12.880	12.370	12.450	12.340	3,086,200
2022-12-08	12.810	12.850	12.590	12.650	12.538	2,124,600
2022-12-07	12.590	12.850	12.570	12.750	12.638	2,640,980
2022-12-06	12.640	12.910	12.580	12.600	12.489	2,768,409
2022-12-05	12.820	13.160	12.550	12.810	12.697	4,580,100
2022-12-02	12.980	13.290	12.950	12.970	12.856	3,432,000
2022-12-01	12.700	13.220	12.600	13.110	12.994	6,833,510
2022-11-30	12.950	12.950	12.470	12.550	12.439	4,521,665
2022-11-29	12.700	13.000	12.670	12.870	12.757	5,041,300
2022-11-28	12.840	12.890	12.650	12.690	12.578	3,896,200
2022-11-25	13.310	13.400	12.920	12.940	12.826	4,615,332
2022-11-24	13.460	13.530	13.100	13.380	13.262	4,409,200
2022-11-23	13.720	13.820	13.310	13.460	13.341	4,680,094
2022-11-22	13.750	13.940	13.620	13.700	13.579	4,775,900
2022-11-21	14.140	14.240	13.650	13.750	13.629	6,620,363
2022-11-18	14.320	14.780	14.030	14.150	14.025	6,003,394
2022-11-17	14.100	14.420	13.850	14.410	14.283	5,728,800
2022-11-16	14.160	14.280	13.880	14.110	13.986	5,329,900
2022-11-15	13.720	14.480	13.630	14.210	14.085	8,096,100
2022-11-14	13.820	13.930	13.350	13.730	13.609	9,339,100
2022-11-11	14.780	14.780	13.780	13.790	13.668	11,639,922
2022-11-10	14.200	14.950	13.900	14.250	14.124	15,672,209
2022-11-09	13.400	14.500	13.350	14.090	13.966	12,161,622
2022-11-08	13.140	13.860	13.050	13.430	13.312	14,136,779
2022-11-07	12.640	13.220	12.280	12.870	12.757	13,827,280
2022-11-04	12.750	13.100	12.400	12.650	12.538	14,082,480

← NewerPage 16 of 21 · 1,213 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.