Zhejiang Dafeng Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	10.480	10.630	10.460	10.600	10.600	9,160,301
2024-10-25	10.210	10.690	10.160	10.440	10.440	13,337,200
2024-10-24	10.790	10.790	10.200	10.270	10.270	12,512,601
2024-10-23	10.870	11.380	10.580	10.810	10.810	28,588,176
2024-10-22	9.500	10.530	9.460	10.530	10.530	23,175,169
2024-10-21	9.610	9.620	9.420	9.570	9.570	8,132,140
2024-10-18	9.540	9.700	9.420	9.590	9.590	7,088,882
2024-10-17	9.740	9.920	9.530	9.550	9.550	5,397,864
2024-10-16	9.880	10.180	9.570	9.680	9.680	6,218,744
2024-10-15	9.880	10.080	9.700	9.870	9.870	6,025,944
2024-10-14	9.300	9.880	9.280	9.830	9.830	8,450,707
2024-10-11	9.720	9.750	9.150	9.260	9.260	6,329,579
2024-10-10	9.650	9.850	9.560	9.670	9.670	5,147,880
2024-10-09	10.420	10.420	9.550	9.610	9.610	8,694,371
2024-10-08	11.290	11.290	10.030	10.600	10.600	12,869,206
2024-09-30	9.850	10.310	9.650	10.280	10.280	8,878,152
2024-09-27	9.350	9.660	9.350	9.580	9.580	2,778,900
2024-09-26	9.130	9.440	9.010	9.320	9.320	4,139,125
2024-09-25	9.150	9.250	9.010	9.040	9.040	3,117,900
2024-09-24	8.820	9.060	8.820	9.000	9.000	2,184,441
2024-09-23	8.850	8.900	8.770	8.800	8.800	1,144,741
2024-09-20	8.910	8.910	8.780	8.800	8.800	1,420,100
2024-09-19	8.900	9.040	8.800	8.890	8.890	2,250,200
2024-09-18	9.080	9.080	8.720	8.860	8.860	2,169,461
2024-09-13	8.980	9.100	8.930	9.000	9.000	2,214,704
2024-09-12	9.210	9.270	8.950	8.980	8.980	2,548,000
2024-09-11	9.260	9.300	9.140	9.160	9.160	976,600
2024-09-10	9.390	9.400	9.170	9.250	9.250	1,032,000
2024-09-09	9.290	9.460	9.200	9.320	9.320	1,560,855
2024-09-06	9.570	9.690	9.340	9.380	9.380	2,047,203
2024-09-05	9.210	9.750	9.190	9.630	9.630	5,330,000
2024-09-04	9.080	9.200	9.080	9.150	9.150	2,016,900
2024-09-03	9.060	9.160	8.950	9.150	9.150	2,113,200
2024-09-02	9.150	9.260	9.000	9.000	9.000	1,734,505
2024-08-30	9.100	9.220	8.980	9.130	9.130	2,170,090
2024-08-29	9.050	9.110	9.000	9.050	9.050	1,058,500
2024-08-28	9.120	9.180	9.000	9.020	9.020	961,107
2024-08-27	9.150	9.220	9.070	9.090	9.090	1,085,400
2024-08-26	9.000	9.220	8.970	9.140	9.140	980,600
2024-08-23	9.150	9.250	8.930	9.000	9.000	1,328,800
2024-08-22	9.260	9.310	9.120	9.150	9.150	1,065,700
2024-08-21	9.140	9.320	9.110	9.260	9.260	1,617,500
2024-08-20	9.310	9.310	9.100	9.150	9.150	1,583,500
2024-08-19	9.420	9.470	9.180	9.260	9.260	2,437,200
2024-08-16	9.300	9.690	9.190	9.490	9.490	3,575,706
2024-08-15	9.330	9.470	9.230	9.270	9.270	2,709,700
2024-08-14	9.360	9.480	9.360	9.360	9.360	1,199,700
2024-08-13	9.320	9.390	9.230	9.370	9.370	1,110,000
2024-08-12	9.300	9.450	9.290	9.310	9.310	984,500
2024-08-09	9.500	9.570	9.350	9.370	9.370	1,461,900
2024-08-08	9.530	9.590	9.370	9.480	9.480	1,104,500
2024-08-07	9.710	9.730	9.500	9.520	9.520	1,693,200
2024-08-06	9.640	9.710	9.580	9.680	9.680	1,498,400
2024-08-05	9.760	9.920	9.560	9.570	9.570	1,884,400
2024-08-02	9.820	9.890	9.660	9.690	9.690	1,566,011
2024-08-01	9.900	10.040	9.850	9.850	9.850	2,188,500
2024-07-31	9.680	10.060	9.590	9.920	9.920	3,628,906
2024-07-30	9.680	9.740	9.560	9.610	9.610	1,365,900
2024-07-29	9.600	9.730	9.510	9.660	9.660	1,041,911
2024-07-26	9.620	9.760	9.560	9.610	9.610	1,483,200

← NewerPage 9 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.