Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.570	13.400	12.560	12.720	12.608	18,180,172
2022-11-02	11.830	12.560	11.690	12.360	12.251	18,134,186
2022-11-01	11.370	11.450	11.130	11.420	11.319	4,334,400
2022-10-31	11.300	11.630	11.140	11.360	11.260	6,556,000
2022-10-28	11.170	12.280	10.960	11.250	11.151	8,547,158
2022-10-27	10.810	11.220	10.810	11.170	11.072	3,848,872
2022-10-26	10.870	10.980	10.780	10.830	10.735	1,415,700
2022-10-25	10.670	10.950	10.600	10.850	10.754	1,821,400
2022-10-24	10.780	10.970	10.620	10.640	10.546	1,458,300
2022-10-21	10.720	10.830	10.680	10.740	10.645	766,000
2022-10-20	10.720	10.900	10.690	10.740	10.645	1,062,646
2022-10-19	10.900	10.910	10.720	10.720	10.626	1,170,499
2022-10-18	11.080	11.080	10.880	10.900	10.804	1,978,594
2022-10-17	10.640	11.090	10.620	10.980	10.883	2,403,096
2022-10-14	10.560	10.880	10.560	10.680	10.586	2,295,572
2022-10-13	10.560	10.620	10.450	10.510	10.417	1,453,672
2022-10-12	10.050	10.630	10.020	10.600	10.507	3,046,200
2022-10-11	10.070	10.330	9.960	10.080	9.991	1,702,500
2022-10-10	9.900	10.550	9.900	10.120	10.031	3,421,372
2022-09-30	10.060	10.120	9.870	9.890	9.803	1,139,600
2022-09-29	10.250	10.300	10.000	10.060	9.971	1,123,000
2022-09-28	10.370	10.390	10.110	10.110	10.021	1,186,800
2022-09-27	10.140	10.360	10.130	10.350	10.259	1,045,000
2022-09-26	10.330	10.400	10.060	10.090	10.001	1,274,600
2022-09-23	10.560	10.730	10.350	10.420	10.328	1,361,700
2022-09-22	10.600	10.780	10.550	10.560	10.467	1,301,900
2022-09-21	10.670	10.760	10.450	10.690	10.596	1,308,300
2022-09-20	10.700	10.750	10.570	10.670	10.576	959,800
2022-09-19	10.680	10.740	10.400	10.520	10.427	1,487,400
2022-09-16	11.090	11.090	10.680	10.700	10.606	1,840,880
2022-09-15	11.360	11.360	10.920	11.040	10.943	2,710,400
2022-09-14	11.220	11.390	11.100	11.340	11.240	2,730,810
2022-09-13	11.250	11.490	11.220	11.350	11.250	1,842,100
2022-09-09	11.350	11.380	11.150	11.250	11.151	1,387,810
2022-09-08	11.390	11.470	11.230	11.270	11.171	1,376,377
2022-09-07	11.500	11.550	11.280	11.380	11.280	1,742,557
2022-09-06	11.380	11.490	11.230	11.470	11.369	1,803,200
2022-09-05	11.340	11.530	11.230	11.370	11.270	2,258,257
2022-09-02	11.420	11.560	11.310	11.440	11.339	1,762,157
2022-09-01	11.500	11.620	11.290	11.310	11.210	2,741,457
2022-08-31	11.880	11.920	11.400	11.520	11.418	4,203,741
2022-08-30	11.780	12.060	11.740	11.880	11.775	4,011,300
2022-08-29	11.660	12.080	11.660	12.040	11.934	3,981,580
2022-08-26	11.860	11.940	11.700	11.860	11.755	2,740,980
2022-08-25	11.780	11.990	11.600	11.750	11.646	3,719,000
2022-08-24	12.000	12.110	11.690	11.720	11.617	5,453,318
2022-08-23	11.990	12.290	11.930	12.050	11.944	6,133,824
2022-08-22	11.790	12.030	11.710	11.940	11.835	5,623,300
2022-08-19	11.940	12.100	11.810	11.810	11.706	5,067,000
2022-08-18	11.800	12.170	11.750	11.880	11.775	9,133,572
2022-08-17	12.200	12.470	11.810	11.980	11.874	16,576,100
2022-08-16	10.800	11.880	10.750	11.880	11.775	6,123,060
2022-08-15	10.970	10.970	10.780	10.800	10.705	1,431,800
2022-08-12	10.900	11.030	10.890	10.920	10.824	1,388,800
2022-08-11	10.820	11.040	10.780	10.950	10.853	2,174,600
2022-08-10	10.590	10.870	10.530	10.810	10.715	1,913,310
2022-08-09	10.630	10.670	10.560	10.590	10.497	1,010,110
2022-08-08	10.650	10.650	10.530	10.630	10.536	1,569,500
2022-08-05	10.550	10.780	10.510	10.650	10.556	1,271,600
2022-08-04	10.480	10.550	10.390	10.510	10.417	1,371,300

← NewerPage 17 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.