Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.000	13.050	12.750	13.020	13.020	8,854,414
2025-10-22	13.240	13.290	13.030	13.040	13.040	7,361,600
2025-10-21	12.750	13.430	12.750	13.320	13.320	13,882,540
2025-10-20	13.040	13.070	12.780	12.870	12.870	6,144,000
2025-10-17	13.250	13.270	12.790	12.810	12.810	10,849,762
2025-10-16	13.750	13.750	13.160	13.280	13.280	14,190,762
2025-10-15	13.500	13.870	13.430	13.790	13.790	20,059,100
2025-10-14	13.310	13.550	13.270	13.470	13.470	15,909,800
2025-10-13	13.060	13.340	12.750	13.320	13.320	9,441,100
2025-10-10	13.160	13.630	13.130	13.390	13.390	15,160,800
2025-10-09	13.250	13.310	13.160	13.200	13.200	10,204,600
2025-09-30	13.460	13.490	13.150	13.220	13.220	10,760,496
2025-09-29	13.460	13.590	13.190	13.460	13.460	16,711,543
2025-09-26	13.100	13.610	12.940	13.200	13.200	17,063,400
2025-09-25	12.890	13.590	12.890	13.240	13.240	19,151,158
2025-09-24	12.870	12.870	12.630	12.860	12.860	6,708,600
2025-09-23	12.910	13.010	12.520	12.780	12.780	8,374,300
2025-09-22	12.900	13.080	12.840	12.980	12.980	7,055,700
2025-09-19	13.300	13.370	12.910	13.010	13.010	10,164,100
2025-09-18	13.280	13.440	13.180	13.300	13.300	18,356,954
2025-09-17	13.370	13.580	13.210	13.280	13.280	11,209,300
2025-09-16	13.050	13.300	13.010	13.270	13.270	11,464,200
2025-09-15	13.220	13.280	12.980	13.010	13.010	7,992,100
2025-09-12	13.110	13.300	13.020	13.200	13.200	13,358,553
2025-09-11	12.840	13.120	12.630	13.110	13.110	10,140,586
2025-09-10	12.800	13.030	12.800	12.860	12.860	6,431,800
2025-09-09	13.140	13.180	12.850	12.880	12.880	10,173,366
2025-09-08	12.890	13.220	12.890	13.130	13.130	15,427,671
2025-09-05	12.970	13.230	12.690	13.030	13.030	20,502,213
2025-09-04	12.440	12.620	12.230	12.400	12.400	8,131,700
2025-09-03	12.920	12.930	12.410	12.430	12.430	7,840,749
2025-09-02	12.980	12.980	12.580	12.840	12.840	11,431,787
2025-09-01	13.010	13.090	12.900	12.980	12.980	9,875,600
2025-08-29	13.050	13.180	12.910	12.910	12.910	13,625,299
2025-08-28	13.000	13.140	12.600	13.050	13.050	15,738,785
2025-08-27	13.450	13.490	13.000	13.010	13.010	18,293,693
2025-08-26	13.880	13.890	13.440	13.460	13.460	19,235,433
2025-08-25	13.690	14.050	13.590	13.840	13.840	28,167,591
2025-08-22	13.490	13.530	13.310	13.440	13.440	12,915,300
2025-08-21	13.660	13.660	13.360	13.420	13.420	14,186,508
2025-08-20	13.800	13.820	13.430	13.660	13.660	17,533,739
2025-08-19	13.960	13.960	13.610	13.800	13.800	24,439,412
2025-08-18	14.000	14.270	13.700	13.780	13.780	36,477,537
2025-08-15	13.090	13.550	13.090	13.520	13.520	22,657,555
2025-08-14	13.420	13.600	12.970	13.080	13.080	26,625,931
2025-08-13	13.380	13.990	13.350	13.600	13.600	42,038,512
2025-08-12	12.850	13.810	12.780	13.400	13.400	39,036,192
2025-08-11	12.950	12.980	12.810	12.850	12.850	15,857,541
2025-08-08	12.860	13.050	12.740	12.950	12.950	16,883,156
2025-08-07	13.250	13.400	12.790	12.850	12.850	23,006,977
2025-08-06	12.660	13.180	12.650	13.010	13.010	28,611,677
2025-08-05	12.620	12.850	12.580	12.770	12.770	16,229,260
2025-08-04	12.370	12.680	12.220	12.650	12.650	14,269,251
2025-08-01	12.600	12.750	12.310	12.380	12.380	17,311,304
2025-07-31	13.020	13.160	12.540	12.680	12.680	23,938,304
2025-07-30	12.770	12.880	12.620	12.870	12.870	22,511,804
2025-07-29	12.450	12.970	12.260	12.880	12.880	32,607,508
2025-07-28	12.370	12.530	12.360	12.470	12.470	14,228,500
2025-07-25	12.600	12.600	12.300	12.370	12.370	17,949,557
2025-07-24	12.270	12.480	12.260	12.430	12.430	18,860,243

← NewerPage 5 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.