Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.540	10.680	10.360	10.410	10.318	1,845,600
2022-08-02	10.820	10.830	10.350	10.540	10.447	3,937,915
2022-08-01	10.970	10.980	10.850	10.900	10.804	1,149,000
2022-07-29	11.080	11.110	10.950	10.980	10.883	1,365,700
2022-07-28	11.090	11.170	11.030	11.060	10.963	1,805,200
2022-07-27	10.950	11.120	10.900	11.050	10.953	1,468,175
2022-07-26	10.940	11.000	10.810	10.970	10.873	1,415,200
2022-07-25	11.100	11.240	10.920	10.950	10.853	1,624,400
2022-07-22	11.090	11.240	10.980	11.100	11.002	1,768,000
2022-07-21	11.140	11.280	11.080	11.090	10.992	1,946,100
2022-07-20	11.150	11.200	11.010	11.150	11.052	2,634,700
2022-07-19	10.990	11.070	10.890	11.050	10.953	2,112,043
2022-07-18	10.640	10.990	10.640	10.970	10.873	2,425,785
2022-07-15	10.980	10.980	10.600	10.640	10.546	2,468,900
2022-07-14	10.650	10.960	10.650	10.910	10.814	1,553,926
2022-07-13	10.620	10.740	10.580	10.720	10.626	1,558,541
2022-07-12	10.810	10.810	10.520	10.550	10.457	1,971,789
2022-07-11	10.900	11.020	10.720	10.750	10.655	2,065,441
2022-07-08	10.950	11.170	10.930	10.950	10.853	1,851,772
2022-07-07	10.940	11.010	10.870	10.920	10.824	1,593,600
2022-07-06	11.010	11.120	10.880	10.990	10.893	1,821,100
2022-07-05	11.110	11.300	10.950	11.090	10.992	2,176,660
2022-07-04	11.150	11.300	10.980	11.230	11.131	2,483,860
2022-07-01	11.150	11.270	11.060	11.170	11.072	1,835,700
2022-06-30	11.130	11.260	11.070	11.150	11.052	2,950,200
2022-06-29	11.220	11.450	11.110	11.120	11.022	3,480,144
2022-06-28	11.150	11.290	11.030	11.250	11.151	2,930,898
2022-06-27	11.040	11.110	10.890	11.030	10.933	2,925,498
2022-06-24	11.020	11.040	10.880	10.920	10.824	2,388,541
2022-06-23	10.700	10.950	10.670	10.920	10.824	3,773,937
2022-06-22	10.930	11.050	10.700	10.720	10.626	3,612,700
2022-06-21	11.030	11.030	10.840	11.000	10.903	1,736,500
2022-06-20	10.920	11.020	10.820	10.980	10.883	1,981,759
2022-06-17	10.840	10.930	10.680	10.850	10.754	1,743,722
2022-06-16	10.740	10.900	10.700	10.880	10.784	2,200,344
2022-06-15	10.730	11.080	10.610	10.730	10.635	2,848,685
2022-06-14	10.800	10.910	10.590	10.900	10.606	1,935,000
2022-06-13	10.740	10.970	10.740	10.900	10.606	1,531,800
2022-06-10	10.630	10.880	10.590	10.860	10.567	1,171,000
2022-06-09	10.820	10.950	10.670	10.700	10.411	1,532,200
2022-06-08	10.820	10.940	10.650	10.860	10.567	1,825,800
2022-06-07	10.980	11.040	10.810	10.900	10.606	1,638,700
2022-06-06	10.900	11.050	10.820	10.980	10.684	2,297,400
2022-06-02	10.840	10.890	10.750	10.870	10.577	1,607,641
2022-06-01	10.650	10.930	10.590	10.840	10.547	2,647,345
2022-05-31	10.550	10.670	10.460	10.650	10.362	1,533,145
2022-05-30	10.530	10.700	10.460	10.550	10.265	1,373,142
2022-05-27	10.710	10.710	10.470	10.580	10.294	1,309,400
2022-05-26	10.550	10.710	10.420	10.600	10.314	1,914,600
2022-05-25	10.260	10.460	10.260	10.410	10.129	1,540,100
2022-05-24	10.910	10.930	10.310	10.310	10.032	2,871,386
2022-05-23	10.790	10.950	10.750	10.910	10.615	2,775,917
2022-05-20	10.590	10.750	10.470	10.720	10.431	1,895,000
2022-05-19	10.420	10.580	10.350	10.540	10.255	1,938,200
2022-05-18	10.530	10.630	10.430	10.520	10.236	1,665,600
2022-05-17	10.600	10.750	10.300	10.500	10.216	2,098,300
2022-05-16	10.760	10.770	10.510	10.660	10.372	2,117,700
2022-05-13	10.730	10.880	10.650	10.660	10.372	2,473,000
2022-05-12	10.650	10.830	10.580	10.740	10.450	1,838,500
2022-05-11	10.730	10.980	10.660	10.700	10.411	3,609,345

← NewerPage 18 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.