Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.480	8.520	8.140	8.250	8.250	5,318,600
2026-07-20	8.730	8.860	8.380	8.440	8.440	4,975,700
2026-07-17	8.940	9.130	8.670	8.720	8.720	5,778,100
2026-07-16	8.610	9.350	8.590	9.130	9.130	9,103,523
2026-07-15	8.450	8.720	8.430	8.640	8.640	2,930,200
2026-07-14	8.500	8.510	8.350	8.470	8.470	2,917,300
2026-07-13	8.660	8.730	8.420	8.450	8.450	2,763,500
2026-07-10	8.620	8.890	8.510	8.700	8.700	2,761,000
2026-07-09	8.750	8.750	8.420	8.600	8.600	3,268,200
2026-07-08	8.760	8.800	8.600	8.690	8.690	2,378,100
2026-07-07	8.980	9.060	8.770	8.800	8.800	2,768,299
2026-07-06	9.160	9.280	9.010	9.010	9.010	3,595,599
2026-07-03	9.000	9.280	8.950	9.180	9.180	6,169,499
2026-07-02	8.900	9.060	8.810	8.830	8.830	3,190,000
2026-07-01	8.630	8.930	8.600	8.830	8.830	3,934,200
2026-06-30	8.610	8.710	8.510	8.650	8.650	2,690,700
2026-06-29	8.630	8.700	8.410	8.610	8.610	3,578,000
2026-06-26	8.900	8.900	8.620	8.640	8.640	4,466,900
2026-06-25	9.120	9.120	8.840	8.910	8.910	2,741,900
2026-06-24	9.340	9.360	9.010	9.120	9.060	3,276,900
2026-06-23	9.260	9.500	9.240	9.350	9.289	3,052,831
2026-06-22	9.400	9.400	9.010	9.280	9.219	3,583,117
2026-06-18	9.430	9.430	9.200	9.380	9.318	2,133,400
2026-06-17	9.560	9.590	9.330	9.390	9.390	3,443,931
2026-06-16	9.720	9.720	9.410	9.560	9.560	4,206,500
2026-06-15	9.750	9.890	9.620	9.700	9.700	2,729,500
2026-06-12	9.720	9.780	9.580	9.700	9.700	2,746,766
2026-06-11	9.800	9.860	9.500	9.610	9.610	3,421,100
2026-06-10	9.950	10.050	9.770	9.870	9.870	2,268,900
2026-06-09	10.000	10.100	9.900	10.030	10.030	1,808,360
2026-06-08	10.020	10.210	9.800	9.940	9.940	3,055,500
2026-06-05	10.130	10.360	9.920	10.210	10.210	3,488,900
2026-06-04	10.290	10.330	10.040	10.130	10.130	2,185,000
2026-06-03	10.360	10.440	10.180	10.310	10.310	2,777,000
2026-06-02	10.620	10.620	10.350	10.370	10.370	2,425,900
2026-06-01	10.410	10.650	10.260	10.640	10.640	3,749,975
2026-05-29	10.600	10.640	10.330	10.360	10.360	3,249,275
2026-05-28	10.580	10.680	10.390	10.590	10.590	2,522,800
2026-05-27	10.880	10.880	10.500	10.550	10.550	3,237,200
2026-05-26	10.830	10.980	10.680	10.890	10.890	3,303,785
2026-05-25	11.120	11.200	10.730	10.930	10.930	5,011,885
2026-05-22	11.300	11.380	11.060	11.140	11.140	3,808,873
2026-05-21	11.520	11.720	11.180	11.200	11.200	5,456,800
2026-05-20	11.690	11.740	11.430	11.560	11.560	5,478,200
2026-05-19	11.850	11.900	11.560	11.780	11.780	7,793,700
2026-05-18	12.800	12.810	11.830	11.920	11.920	16,099,774
2026-05-15	12.170	13.330	12.170	12.890	12.890	22,592,600
2026-05-14	12.340	12.380	12.100	12.210	12.210	5,262,000
2026-05-13	12.170	12.590	12.110	12.350	12.350	6,554,600
2026-05-12	12.200	12.420	12.060	12.190	12.190	6,934,586
2026-05-11	12.270	12.320	12.080	12.210	12.210	6,593,602
2026-05-08	12.130	12.290	12.030	12.220	12.220	4,901,102
2026-05-07	12.180	12.350	12.090	12.110	12.110	5,142,700
2026-05-06	12.400	12.510	12.130	12.190	12.190	9,013,600
2026-04-30	11.950	12.500	11.880	12.460	12.460	7,974,000
2026-04-29	11.690	11.960	11.630	11.950	11.950	5,014,177
2026-04-28	11.820	11.970	11.670	11.760	11.760	4,981,798
2026-04-27	11.670	11.910	11.510	11.900	11.900	5,657,700
2026-04-24	11.780	11.950	11.540	11.680	11.680	6,155,100
2026-04-23	11.820	12.080	11.810	11.830	11.830	5,378,200

← NewerPage 2 of 21 · 1,217 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.