Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.270	12.480	12.260	12.430	12.430	18,860,243
2025-07-23	12.380	12.540	12.200	12.220	12.220	22,787,508
2025-07-22	12.530	12.670	12.300	12.330	12.330	33,779,047
2025-07-21	12.900	13.280	12.750	12.770	12.770	36,663,919
2025-07-18	12.800	13.040	12.510	12.690	12.690	37,249,023
2025-07-17	13.260	13.980	12.860	13.050	13.050	49,953,915
2025-07-16	13.220	14.380	12.930	13.680	13.680	68,007,688
2025-07-15	13.430	14.440	12.810	13.510	13.510	83,610,614
2025-07-14	12.250	13.240	12.140	13.240	13.240	70,185,459
2025-07-11	11.930	12.180	11.630	12.040	12.040	51,230,395
2025-07-10	12.000	13.180	11.920	12.410	12.410	79,791,411
2025-07-09	11.980	11.980	11.910	11.980	11.980	29,881,297
2025-07-08	10.730	10.900	10.700	10.890	10.890	7,293,300
2025-07-07	10.620	10.730	10.600	10.710	10.710	5,186,200
2025-07-04	10.810	10.820	10.620	10.630	10.630	7,434,152
2025-07-03	10.770	10.850	10.760	10.800	10.800	6,906,800
2025-07-02	10.950	10.960	10.740	10.800	10.800	6,681,122
2025-07-01	10.830	10.880	10.700	10.850	10.850	6,363,800
2025-06-30	10.780	10.870	10.720	10.820	10.820	7,216,808
2025-06-27	10.600	10.730	10.560	10.680	10.680	6,922,788
2025-06-26	10.610	10.640	10.530	10.560	10.560	6,921,800
2025-06-25	10.580	10.660	10.490	10.610	10.610	8,244,052
2025-06-24	10.420	10.620	10.420	10.510	10.510	9,809,700
2025-06-23	10.060	10.450	10.060	10.410	10.410	5,218,683
2025-06-20	10.340	10.430	10.180	10.190	10.190	5,326,674
2025-06-19	10.570	10.640	10.310	10.330	10.330	7,374,600
2025-06-18	10.700	10.740	10.550	10.600	10.600	7,398,512
2025-06-17	10.930	11.010	10.710	10.750	10.750	10,807,881
2025-06-16	10.700	11.280	10.680	10.940	10.940	16,398,689
2025-06-13	11.100	11.100	10.660	10.710	10.710	11,061,200
2025-06-12	11.020	11.140	10.930	11.100	11.100	12,123,008
2025-06-11	10.880	11.190	10.840	10.990	10.990	13,016,531
2025-06-10	11.080	11.120	10.690	10.950	10.950	15,017,556
2025-06-09	10.630	11.000	10.630	10.950	10.950	11,704,911
2025-06-06	10.840	10.840	10.570	10.670	10.670	8,128,463
2025-06-05	10.730	10.960	10.610	10.800	10.800	11,499,131
2025-06-04	10.570	10.740	10.500	10.660	10.660	6,855,100
2025-06-03	10.490	10.590	10.440	10.570	10.570	4,503,266
2025-05-30	10.700	10.710	10.470	10.490	10.490	6,077,100
2025-05-29	10.570	10.750	10.530	10.710	10.710	6,320,500
2025-05-28	10.650	10.740	10.510	10.580	10.580	6,150,100
2025-05-27	10.500	10.750	10.420	10.640	10.640	9,158,600
2025-05-26	10.440	10.590	10.380	10.500	10.500	5,737,593
2025-05-23	10.690	10.760	10.390	10.430	10.430	11,671,800
2025-05-22	10.860	10.950	10.650	10.730	10.730	6,698,816
2025-05-21	11.210	11.210	10.860	10.890	10.890	14,428,829
2025-05-20	11.200	11.290	11.060	11.200	11.200	7,303,898
2025-05-19	11.210	11.270	11.030	11.150	11.150	6,428,100
2025-05-16	11.060	11.360	11.030	11.190	11.190	11,017,300
2025-05-15	11.250	11.250	11.060	11.080	11.080	5,873,500
2025-05-14	11.310	11.400	11.180	11.290	11.290	6,897,400
2025-05-13	11.470	11.480	11.250	11.360	11.360	7,536,260
2025-05-12	11.260	11.450	11.220	11.370	11.370	10,102,854
2025-05-09	11.340	11.400	11.100	11.120	11.120	8,441,890
2025-05-08	11.270	11.500	11.210	11.370	11.370	12,195,500
2025-05-07	11.450	11.630	11.190	11.330	11.330	16,258,688
2025-05-06	11.210	11.470	11.080	11.410	11.410	19,650,940
2025-04-30	11.510	11.510	11.090	11.280	11.280	23,307,702
2025-04-29	10.440	10.980	10.380	10.860	10.860	12,761,986
2025-04-28	10.430	10.540	10.250	10.490	10.490	7,714,600

← NewerPage 6 of 21 · 1,218 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.