Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.720	10.760	10.440	10.490	10.490	8,814,290
2025-04-23	10.580	10.870	10.560	10.740	10.740	9,903,631
2025-04-22	10.800	10.840	10.530	10.560	10.560	6,535,120
2025-04-21	10.780	10.780	10.590	10.740	10.740	5,911,500
2025-04-18	10.570	10.820	10.450	10.620	10.620	7,745,575
2025-04-17	10.530	11.000	10.360	10.650	10.650	10,692,600
2025-04-16	10.880	10.950	10.450	10.560	10.560	10,216,600
2025-04-15	11.120	11.280	10.870	10.980	10.980	12,402,500
2025-04-14	11.420	11.520	11.120	11.130	11.130	18,409,257
2025-04-11	11.160	11.410	10.980	11.190	11.190	26,022,945
2025-04-10	10.540	10.850	10.420	10.690	10.690	20,753,254
2025-04-09	9.500	10.610	8.940	10.390	10.390	28,760,839
2025-04-08	9.510	9.810	9.340	9.700	9.700	20,080,950
2025-04-07	10.220	10.380	9.870	9.870	9.870	12,178,527
2025-04-03	11.100	11.290	10.850	10.970	10.970	17,118,706
2025-04-02	11.170	11.400	11.170	11.250	11.250	16,169,915
2025-04-01	11.560	11.630	11.270	11.300	11.300	21,414,283
2025-03-31	11.700	11.750	11.120	11.240	11.240	31,284,615
2025-03-28	12.870	13.130	12.200	12.200	12.200	30,570,270
2025-03-27	14.510	14.510	13.550	13.550	13.550	43,060,706
2025-03-26	14.870	16.380	14.870	15.060	15.060	91,166,735
2025-03-25	16.520	16.520	15.600	16.520	16.520	75,070,702
2025-03-24	14.580	15.070	14.580	15.020	15.020	21,099,678
2025-03-21	14.780	14.780	13.820	14.590	14.590	16,482,433
2025-03-20	15.050	15.080	14.600	14.850	14.850	14,650,239
2025-03-19	15.090	15.470	14.500	14.860	14.860	18,971,506
2025-03-18	14.680	15.270	14.610	15.090	15.090	15,092,764
2025-03-17	15.190	15.190	14.360	14.700	14.700	26,430,009
2025-03-14	15.660	16.540	15.270	15.350	15.350	31,930,356
2025-03-13	15.390	15.590	14.910	15.430	15.430	17,976,654
2025-03-12	14.900	15.450	14.800	15.190	15.190	19,586,993
2025-03-11	15.000	15.200	14.240	14.880	14.880	13,921,708
2025-03-10	14.760	15.470	14.710	15.270	15.270	15,643,047
2025-03-07	14.250	14.940	14.130	14.850	14.850	13,419,119
2025-03-06	13.990	14.400	13.630	14.360	14.360	16,331,793
2025-03-05	15.240	15.300	13.990	13.990	13.990	28,937,068
2025-03-04	15.200	15.570	14.840	15.540	15.540	18,882,535
2025-03-03	14.900	15.180	14.810	15.080	15.080	12,023,202
2025-02-28	14.590	15.180	14.590	14.790	14.790	10,420,640
2025-02-27	14.660	15.000	14.080	14.710	14.710	16,468,786
2025-02-26	13.560	14.610	13.560	14.560	14.560	14,928,013
2025-02-25	13.550	14.020	13.330	13.650	13.650	7,351,812
2025-02-24	13.930	14.180	13.560	13.560	13.560	10,077,549
2025-02-21	13.390	13.800	13.300	13.760	13.760	7,785,004
2025-02-20	13.190	13.550	13.080	13.420	13.420	5,070,800
2025-02-19	12.850	13.270	12.710	13.180	13.180	6,578,500
2025-02-18	13.270	13.300	12.710	12.800	12.800	6,212,500
2025-02-17	12.860	13.290	12.700	13.060	13.060	8,601,210
2025-02-14	12.880	12.950	12.650	12.680	12.680	5,986,459
2025-02-13	13.160	13.260	12.810	12.810	12.810	6,830,200
2025-02-12	12.900	13.170	12.770	13.160	13.160	6,486,871
2025-02-11	12.450	12.940	12.400	12.910	12.910	8,328,936
2025-02-10	12.450	13.100	12.130	12.450	12.450	15,300,824
2025-02-07	12.240	12.510	12.230	12.330	12.330	6,765,573
2025-02-06	12.170	12.400	11.990	12.330	12.330	6,796,088
2025-02-05	11.880	12.420	11.660	12.330	12.330	12,076,132
2025-01-27	11.820	12.050	11.670	11.760	11.760	3,958,800
2025-01-24	11.400	11.960	11.310	11.820	11.820	5,609,246
2025-01-23	11.670	11.920	11.400	11.400	11.400	4,095,700
2025-01-22	11.600	11.700	11.500	11.530	11.530	3,185,200

← NewerPage 7 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.