Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.720	12.040	11.530	11.600	11.600	4,948,600
2025-01-20	11.480	11.820	11.310	11.640	11.640	7,116,700
2025-01-17	11.080	11.490	11.050	11.390	11.390	6,262,946
2025-01-16	11.160	11.360	10.980	11.080	11.080	5,148,700
2025-01-15	10.720	11.190	10.720	11.020	11.020	5,860,146
2025-01-14	10.530	10.770	10.460	10.760	10.760	5,075,299
2025-01-13	10.210	10.300	9.920	10.260	10.260	3,237,200
2025-01-10	10.750	10.770	10.290	10.290	10.290	3,924,400
2025-01-09	10.470	10.800	10.440	10.740	10.740	4,270,919
2025-01-08	10.620	10.650	10.190	10.470	10.470	5,057,878
2025-01-07	10.400	10.620	10.320	10.620	10.620	3,431,966
2025-01-06	10.580	10.580	10.240	10.360	10.360	4,424,223
2025-01-03	11.290	11.330	10.560	10.630	10.630	6,533,306
2025-01-02	11.310	11.720	11.120	11.220	11.220	6,281,094
2024-12-31	11.620	11.700	11.300	11.300	11.300	4,410,299
2024-12-30	11.830	11.830	11.480	11.530	11.530	6,152,159
2024-12-27	12.240	12.290	11.840	11.940	11.940	7,255,279
2024-12-26	11.870	12.320	11.700	12.080	12.080	9,654,377
2024-12-25	12.350	12.650	11.600	11.740	11.740	13,181,719
2024-12-24	12.270	12.500	12.120	12.350	12.350	10,062,931
2024-12-23	12.430	12.840	12.020	12.370	12.370	13,714,611
2024-12-20	12.800	12.920	12.530	12.660	12.660	16,052,200
2024-12-19	12.710	12.950	11.980	12.410	12.410	20,289,793
2024-12-18	13.060	13.300	12.290	12.900	12.900	26,933,863
2024-12-17	14.340	14.350	12.920	13.140	13.140	39,602,614
2024-12-16	14.340	14.340	14.080	14.340	14.340	12,345,821
2024-12-13	11.960	13.040	11.830	13.040	13.040	28,557,026
2024-12-12	11.820	12.060	11.680	11.850	11.850	7,160,807
2024-12-11	11.500	11.930	11.480	11.880	11.880	10,387,500
2024-12-10	11.690	11.770	11.440	11.510	11.510	7,553,736
2024-12-09	11.790	11.790	11.380	11.430	11.430	10,615,750
2024-12-06	11.720	11.960	11.530	11.820	11.820	13,060,949
2024-12-05	11.950	12.000	11.510	11.750	11.750	17,116,546
2024-12-04	12.550	12.800	11.600	11.850	11.850	32,804,614
2024-12-03	11.100	12.190	11.100	12.190	12.190	14,864,913
2024-12-02	10.800	11.110	10.690	11.080	11.080	8,526,015
2024-11-29	10.750	10.890	10.640	10.780	10.780	4,768,600
2024-11-28	10.640	10.830	10.620	10.760	10.760	5,102,358
2024-11-27	10.560	10.700	10.340	10.680	10.680	6,025,700
2024-11-26	10.600	10.630	10.320	10.440	10.440	5,821,341
2024-11-25	10.240	10.390	10.140	10.330	10.330	5,327,086
2024-11-22	10.520	10.620	10.110	10.120	10.120	5,325,200
2024-11-21	10.460	10.850	10.410	10.530	10.530	4,437,700
2024-11-20	10.300	10.690	10.300	10.480	10.480	3,840,440
2024-11-19	10.190	10.370	10.190	10.350	10.350	3,758,848
2024-11-18	10.490	10.570	10.100	10.260	10.260	4,839,178
2024-11-15	10.570	10.950	10.480	10.480	10.480	6,562,700
2024-11-14	10.730	10.950	10.530	10.550	10.550	6,413,800
2024-11-13	10.610	10.920	10.450	10.840	10.840	7,527,400
2024-11-12	10.940	11.150	10.570	10.730	10.730	7,781,007
2024-11-11	10.800	11.080	10.700	11.050	11.050	10,735,864
2024-11-08	10.540	10.660	10.360	10.560	10.560	7,106,000
2024-11-07	10.320	10.610	10.260	10.530	10.530	6,827,644
2024-11-06	10.380	10.500	10.210	10.320	10.320	6,699,400
2024-11-05	10.230	10.430	10.230	10.360	10.360	6,501,700
2024-11-04	10.070	10.330	10.010	10.320	10.320	5,086,700
2024-11-01	10.270	10.330	9.910	10.090	10.090	5,990,100
2024-10-31	10.250	10.370	10.160	10.280	10.280	6,350,191
2024-10-30	10.120	10.280	10.100	10.240	10.240	4,981,422
2024-10-29	10.700	10.720	10.190	10.190	10.190	9,300,200

← NewerPage 8 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.