Zhejiang CFMoto Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 146.56 | 146.56 | 143.00 | 145.20 | 145.20 | 710,034 |
| 2024-07-22 | 146.65 | 147.60 | 142.23 | 146.78 | 146.78 | 808,800 |
| 2024-07-19 | 152.50 | 152.66 | 146.20 | 146.70 | 146.70 | 1,257,710 |
| 2024-07-18 | 143.94 | 153.30 | 143.00 | 153.21 | 153.21 | 1,468,464 |
| 2024-07-17 | 147.00 | 148.52 | 143.20 | 144.59 | 144.59 | 929,000 |
| 2024-07-16 | 145.62 | 150.29 | 145.00 | 147.18 | 147.18 | 1,113,100 |
| 2024-07-15 | 146.30 | 147.47 | 143.50 | 146.70 | 146.70 | 856,536 |
| 2024-07-12 | 149.73 | 150.00 | 147.31 | 148.06 | 148.06 | 556,600 |
| 2024-07-11 | 149.40 | 151.80 | 148.00 | 149.73 | 149.73 | 889,731 |
| 2024-07-10 | 148.08 | 150.86 | 147.44 | 149.38 | 149.38 | 1,014,285 |
| 2024-07-09 | 147.00 | 150.39 | 145.00 | 148.40 | 148.40 | 1,275,918 |
| 2024-07-08 | 140.26 | 149.80 | 140.20 | 147.52 | 147.52 | 1,939,900 |
| 2024-07-05 | 138.39 | 138.39 | 138.39 | 138.39 | 138.39 | 0 |
| 2024-07-04 | 137.02 | 141.18 | 137.02 | 138.39 | 138.39 | 994,616 |
| 2024-07-03 | 138.01 | 142.35 | 136.67 | 137.03 | 137.03 | 1,219,231 |
| 2024-07-02 | 138.88 | 141.50 | 138.03 | 139.26 | 139.26 | 999,328 |
| 2024-07-01 | 142.34 | 143.39 | 134.66 | 139.33 | 139.33 | 2,083,200 |
| 2024-06-28 | 139.00 | 143.86 | 138.87 | 142.34 | 142.34 | 1,502,502 |
| 2024-06-27 | 144.85 | 145.19 | 139.50 | 140.49 | 140.49 | 1,485,813 |
| 2024-06-26 | 142.02 | 147.86 | 140.21 | 146.98 | 146.98 | 1,759,100 |
| 2024-06-25 | 147.65 | 148.20 | 141.20 | 143.29 | 143.29 | 1,943,841 |
| 2024-06-24 | 155.00 | 155.20 | 147.00 | 148.40 | 148.40 | 2,446,669 |
| 2024-06-21 | 155.00 | 160.00 | 153.00 | 158.77 | 158.77 | 1,449,900 |
| 2024-06-20 | 151.21 | 156.49 | 149.00 | 153.80 | 153.80 | 1,472,900 |
| 2024-06-19 | 155.13 | 156.00 | 149.20 | 151.50 | 151.50 | 1,541,003 |
| 2024-06-18 | 152.40 | 158.00 | 151.50 | 156.82 | 156.82 | 1,890,700 |
| 2024-06-17 | 145.69 | 155.51 | 144.37 | 153.00 | 153.00 | 2,468,051 |
| 2024-06-14 | 143.11 | 146.54 | 142.70 | 145.70 | 145.70 | 997,600 |
| 2024-06-13 | 145.21 | 145.21 | 140.98 | 143.55 | 143.55 | 1,141,869 |
| 2024-06-12 | 142.50 | 146.50 | 141.77 | 145.22 | 145.22 | 1,177,069 |
| 2024-06-11 | 143.84 | 145.45 | 141.43 | 143.90 | 143.90 | 1,357,994 |
| 2024-06-07 | 147.02 | 147.32 | 142.20 | 145.00 | 145.00 | 1,455,800 |
| 2024-06-06 | 151.41 | 153.00 | 147.58 | 148.11 | 148.11 | 1,286,300 |
| 2024-06-05 | 155.89 | 157.35 | 150.83 | 151.09 | 151.09 | 1,620,900 |
| 2024-06-04 | 151.11 | 159.02 | 149.57 | 155.85 | 155.85 | 3,010,236 |
| 2024-06-03 | 145.96 | 155.00 | 144.59 | 151.11 | 151.11 | 2,162,500 |
| 2024-05-31 | 150.87 | 151.49 | 145.94 | 146.17 | 146.17 | 1,946,386 |
| 2024-05-30 | 153.90 | 154.20 | 149.50 | 150.72 | 150.72 | 1,167,512 |
| 2024-05-29 | 153.88 | 155.45 | 152.37 | 153.80 | 153.80 | 766,300 |
| 2024-05-28 | 153.31 | 157.66 | 151.34 | 154.00 | 154.00 | 1,833,800 |
| 2024-05-27 | 157.00 | 157.68 | 149.00 | 152.76 | 152.76 | 2,109,873 |
| 2024-05-24 | 153.50 | 157.11 | 151.48 | 155.75 | 155.75 | 2,491,520 |
| 2024-05-23 | 152.60 | 155.10 | 150.30 | 150.98 | 150.98 | 2,028,755 |
| 2024-05-22 | 158.86 | 159.55 | 150.33 | 152.65 | 152.65 | 2,783,820 |
| 2024-05-21 | 163.50 | 167.32 | 161.00 | 161.93 | 161.93 | 1,885,500 |
| 2024-05-20 | 162.90 | 163.86 | 156.68 | 163.65 | 163.65 | 2,589,297 |
| 2024-05-17 | 166.00 | 168.50 | 160.21 | 163.56 | 163.56 | 1,821,012 |
| 2024-05-16 | 166.81 | 169.50 | 165.76 | 167.21 | 167.21 | 1,208,119 |
| 2024-05-15 | 172.00 | 178.57 | 165.71 | 168.30 | 168.30 | 2,264,859 |
| 2024-05-14 | 163.53 | 178.57 | 163.49 | 176.80 | 176.80 | 2,571,803 |
| 2024-05-13 | 160.00 | 168.00 | 158.24 | 165.53 | 165.53 | 1,876,815 |
| 2024-05-10 | 154.05 | 161.80 | 150.80 | 160.30 | 160.30 | 2,384,057 |
| 2024-05-09 | 148.50 | 155.55 | 147.57 | 153.56 | 153.56 | 2,292,316 |
| 2024-05-08 | 150.12 | 154.80 | 146.00 | 147.43 | 147.43 | 1,558,609 |
| 2024-05-07 | 148.00 | 153.78 | 147.00 | 151.00 | 151.00 | 1,191,992 |
| 2024-05-06 | 140.00 | 150.99 | 139.99 | 150.00 | 150.00 | 1,826,865 |
| 2024-04-30 | 138.55 | 144.88 | 138.55 | 139.85 | 139.85 | 1,400,269 |
| 2024-04-29 | 138.98 | 140.97 | 137.38 | 139.38 | 139.38 | 1,137,079 |
| 2024-04-26 | 141.00 | 142.50 | 138.38 | 139.45 | 139.45 | 1,023,090 |
| 2024-04-25 | 142.50 | 143.64 | 140.50 | 141.06 | 141.06 | 938,271 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 1.4100 CNY |
| 2022-05-27 | 0.8300 CNY |
| 2021-06-30 | 0.8300 CNY |
| 2020-06-15 | 0.4000 CNY |
| 2019-06-28 | 0.3276 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.