Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.780	11.950	11.760	11.850	11.850	4,305,500
2026-04-21	12.160	12.180	11.730	11.860	11.860	10,205,000
2026-04-20	12.410	12.480	12.250	12.300	12.300	5,886,900
2026-04-17	12.200	12.580	12.140	12.400	12.400	8,587,900
2026-04-16	12.150	12.270	12.050	12.220	12.220	4,984,200
2026-04-15	12.170	12.230	12.060	12.100	12.100	4,562,700
2026-04-14	12.200	12.250	12.060	12.180	12.180	4,218,700
2026-04-13	12.250	12.300	12.090	12.200	12.200	4,469,500
2026-04-10	12.160	12.390	12.160	12.240	12.240	5,691,000
2026-04-09	12.110	12.260	12.060	12.150	12.150	4,980,600
2026-04-08	12.050	12.220	11.920	12.210	12.210	5,002,600
2026-04-07	11.670	11.880	11.560	11.820	11.820	4,941,200
2026-04-03	11.840	11.920	11.530	11.700	11.700	5,037,300
2026-04-02	11.850	11.970	11.690	11.820	11.820	5,631,000
2026-04-01	11.900	11.940	11.670	11.940	11.940	4,574,300
2026-03-31	11.840	11.960	11.670	11.670	11.670	3,546,300
2026-03-30	11.660	11.870	11.600	11.800	11.800	3,090,955
2026-03-27	11.620	11.800	11.620	11.770	11.770	2,679,400
2026-03-26	11.760	12.020	11.670	11.730	11.730	4,411,300
2026-03-25	11.580	11.780	11.550	11.750	11.750	3,242,400
2026-03-24	11.400	11.540	11.240	11.530	11.530	4,708,300
2026-03-23	11.800	11.890	11.110	11.180	11.180	6,799,254
2026-03-20	12.100	12.230	11.900	11.910	11.910	5,222,444
2026-03-19	12.260	12.360	12.030	12.110	12.110	3,631,000
2026-03-18	12.290	12.500	12.170	12.420	12.420	3,757,400
2026-03-17	12.400	12.520	12.270	12.290	12.290	3,541,200
2026-03-16	12.380	12.530	12.290	12.420	12.420	4,675,800
2026-03-13	12.410	12.560	12.360	12.380	12.380	3,186,900
2026-03-12	12.600	12.630	12.380	12.480	12.480	3,492,900
2026-03-11	12.700	12.850	12.540	12.630	12.630	5,966,581
2026-03-10	12.400	12.680	12.350	12.660	12.660	5,744,700
2026-03-09	12.190	12.340	12.050	12.240	12.240	5,690,500
2026-03-06	12.490	12.500	12.360	12.460	12.460	4,052,500
2026-03-05	12.450	12.500	12.310	12.360	12.360	4,822,000
2026-03-04	12.580	12.580	12.220	12.260	12.260	5,914,673
2026-03-03	12.860	13.060	12.480	12.520	12.520	7,378,673
2026-03-02	13.150	13.250	12.800	12.890	12.890	8,481,400
2026-02-27	13.450	13.460	13.320	13.380	13.380	4,720,000
2026-02-26	13.640	13.680	13.280	13.490	13.490	8,565,100
2026-02-25	14.350	14.350	13.640	13.690	13.690	14,958,148
2026-02-24	14.180	14.700	14.100	14.360	14.360	12,892,924
2026-02-13	13.820	14.230	13.800	14.040	14.040	6,958,924
2026-02-12	13.880	13.950	13.700	13.780	13.780	5,472,166
2026-02-11	13.930	14.060	13.860	13.900	13.900	3,459,900
2026-02-10	14.220	14.370	13.960	13.960	13.960	6,210,500
2026-02-09	14.150	14.270	14.040	14.230	14.230	6,296,400
2026-02-06	14.100	14.410	14.070	14.080	14.080	6,334,266
2026-02-05	14.350	14.530	14.260	14.270	14.270	5,978,700
2026-02-04	14.280	14.460	14.160	14.280	14.280	4,705,500
2026-02-03	14.340	14.460	14.100	14.310	14.310	7,030,200
2026-02-02	14.450	14.680	14.300	14.310	14.310	10,794,700
2026-01-30	13.950	14.580	13.920	14.480	14.480	11,850,804
2026-01-29	14.050	14.390	13.920	14.020	14.020	7,893,100
2026-01-28	14.200	14.260	13.880	14.130	14.130	7,357,861
2026-01-27	14.320	14.390	13.970	14.200	14.200	5,289,049
2026-01-26	14.390	14.870	14.210	14.310	14.310	7,825,957
2026-01-23	14.300	14.460	14.050	14.390	14.390	6,344,732
2026-01-22	14.170	14.280	14.130	14.250	14.250	4,670,200
2026-01-21	13.970	14.240	13.860	14.180	14.180	7,120,112
2026-01-20	14.130	14.270	13.970	14.060	14.060	4,755,100

← NewerPage 3 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.