Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.730	14.220	13.720	14.130	14.130	7,913,226
2026-01-16	13.880	13.910	13.710	13.780	13.780	4,184,889
2026-01-15	13.700	13.880	13.670	13.760	13.760	5,182,933
2026-01-14	13.820	14.190	13.650	13.810	13.810	10,308,290
2026-01-13	14.090	14.100	13.670	13.690	13.690	8,487,900
2026-01-12	14.100	14.160	13.900	14.100	14.100	8,031,940
2026-01-09	14.190	14.230	13.970	14.120	14.120	8,430,164
2026-01-08	14.000	14.230	13.870	14.190	14.190	10,178,577
2026-01-07	13.980	14.690	13.940	14.360	14.360	14,645,866
2026-01-06	13.910	14.110	13.850	14.030	14.030	9,144,553
2026-01-05	13.940	14.050	13.820	13.910	13.910	6,445,600
2025-12-31	14.090	14.190	13.720	14.030	14.030	7,113,500
2025-12-30	13.850	14.300	13.770	14.070	14.070	9,128,466
2025-12-29	13.750	13.960	13.660	13.900	13.900	6,544,833
2025-12-26	13.890	14.000	13.690	13.770	13.770	7,748,699
2025-12-25	13.800	14.040	13.770	13.940	13.940	8,168,900
2025-12-24	13.740	13.970	13.610	13.860	13.860	8,404,800
2025-12-23	13.820	13.890	13.570	13.750	13.750	9,779,900
2025-12-22	13.730	14.030	13.460	13.940	13.940	15,411,605
2025-12-19	13.410	13.850	13.360	13.730	13.730	14,177,300
2025-12-18	13.390	13.790	13.310	13.320	13.320	16,551,200
2025-12-17	13.190	13.540	13.060	13.430	13.430	13,861,542
2025-12-16	12.900	13.300	12.790	13.200	13.200	13,906,736
2025-12-15	12.960	13.190	12.790	12.970	12.970	6,616,300
2025-12-12	12.850	13.100	12.700	13.040	13.040	11,403,600
2025-12-11	13.030	13.080	12.750	12.840	12.840	7,708,400
2025-12-10	12.930	13.060	12.650	13.030	13.030	6,974,800
2025-12-09	12.870	13.040	12.830	12.930	12.930	5,081,900
2025-12-08	12.950	13.020	12.810	12.910	12.910	6,829,800
2025-12-05	13.000	13.100	12.800	12.990	12.990	6,628,849
2025-12-04	13.090	13.240	12.960	13.000	13.000	8,550,800
2025-12-03	12.950	13.110	12.800	13.040	13.040	9,128,416
2025-12-02	12.860	13.000	12.690	12.950	12.950	10,663,000
2025-12-01	12.240	13.100	12.240	12.890	12.890	17,688,116
2025-11-28	12.140	12.270	12.070	12.270	12.270	3,758,300
2025-11-27	12.120	12.250	12.070	12.140	12.140	4,123,316
2025-11-26	12.250	12.310	12.030	12.090	12.090	4,502,400
2025-11-25	12.250	12.350	12.140	12.310	12.310	7,015,900
2025-11-24	11.990	12.180	11.930	12.180	12.180	5,783,158
2025-11-21	12.390	12.480	11.910	11.920	11.920	8,814,700
2025-11-20	12.690	12.740	12.390	12.460	12.460	6,653,400
2025-11-19	12.900	12.960	12.550	12.600	12.600	9,960,548
2025-11-18	13.240	13.240	12.960	12.980	12.980	6,852,000
2025-11-17	13.160	13.310	13.050	13.250	13.250	5,641,000
2025-11-14	13.050	13.470	13.010	13.180	13.180	12,098,500
2025-11-13	12.970	13.150	12.830	13.090	13.090	6,257,948
2025-11-12	13.150	13.230	12.920	12.970	12.970	9,434,000
2025-11-11	13.450	13.490	13.150	13.170	13.170	8,305,800
2025-11-10	13.330	13.570	13.330	13.420	13.420	8,167,900
2025-11-07	13.550	13.550	13.260	13.320	13.320	6,446,000
2025-11-06	13.550	13.580	13.400	13.470	13.470	7,617,672
2025-11-05	13.250	13.540	13.080	13.510	13.510	11,546,739
2025-11-04	13.250	13.500	12.990	13.400	13.400	15,134,500
2025-11-03	13.130	13.340	12.970	13.250	13.250	11,321,412
2025-10-31	12.970	13.180	12.940	13.120	13.120	11,120,100
2025-10-30	13.590	13.600	12.940	12.960	12.960	18,054,648
2025-10-29	13.510	13.570	13.390	13.530	13.530	9,118,500
2025-10-28	13.410	13.640	13.280	13.540	13.540	12,537,062
2025-10-27	13.510	13.580	13.190	13.400	13.400	13,187,900
2025-10-24	12.970	13.450	12.880	13.390	13.390	14,959,000

← NewerPage 4 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.