Zhejiang CFMoto Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 140.76 | 145.30 | 140.76 | 142.90 | 142.90 | 979,700 |
| 2024-04-23 | 145.00 | 147.00 | 140.75 | 142.48 | 142.48 | 1,094,556 |
| 2024-04-22 | 140.00 | 146.80 | 137.71 | 146.05 | 146.05 | 2,828,754 |
| 2024-04-19 | 132.36 | 138.00 | 131.00 | 137.70 | 137.70 | 1,885,387 |
| 2024-04-18 | 142.00 | 142.00 | 131.65 | 132.50 | 132.50 | 3,032,915 |
| 2024-04-17 | 142.00 | 143.76 | 138.20 | 142.89 | 142.89 | 1,475,360 |
| 2024-04-16 | 140.00 | 146.00 | 138.50 | 141.99 | 141.99 | 3,015,243 |
| 2024-04-15 | 134.99 | 140.02 | 132.51 | 140.00 | 140.00 | 1,447,276 |
| 2024-04-12 | 131.47 | 137.00 | 130.97 | 136.00 | 136.00 | 1,328,823 |
| 2024-04-11 | 129.00 | 132.88 | 129.00 | 131.50 | 131.50 | 745,000 |
| 2024-04-10 | 127.30 | 130.54 | 126.20 | 130.03 | 130.03 | 873,749 |
| 2024-04-09 | 127.62 | 128.69 | 125.33 | 127.30 | 127.30 | 857,900 |
| 2024-04-08 | 128.43 | 129.97 | 127.30 | 127.75 | 127.75 | 765,469 |
| 2024-04-03 | 128.88 | 130.90 | 125.97 | 128.50 | 128.50 | 1,561,163 |
| 2024-04-02 | 122.28 | 131.00 | 122.28 | 129.80 | 129.80 | 1,681,723 |
| 2024-04-01 | 119.56 | 123.00 | 119.43 | 122.99 | 122.99 | 1,432,585 |
| 2024-03-29 | 118.95 | 119.90 | 116.12 | 119.90 | 119.90 | 497,901 |
| 2024-03-28 | 114.97 | 119.72 | 113.60 | 118.98 | 118.98 | 1,138,600 |
| 2024-03-27 | 116.17 | 117.44 | 114.03 | 114.73 | 114.73 | 935,100 |
| 2024-03-26 | 118.00 | 118.65 | 116.08 | 116.17 | 116.17 | 761,200 |
| 2024-03-25 | 120.00 | 120.99 | 117.60 | 117.80 | 117.80 | 1,194,650 |
| 2024-03-22 | 117.50 | 120.99 | 116.62 | 119.05 | 119.05 | 1,877,803 |
| 2024-03-21 | 116.30 | 121.60 | 116.20 | 118.15 | 118.15 | 2,873,766 |
| 2024-03-20 | 110.10 | 115.60 | 110.10 | 114.77 | 114.77 | 2,002,983 |
| 2024-03-19 | 113.80 | 113.80 | 110.10 | 110.10 | 110.10 | 1,077,747 |
| 2024-03-18 | 112.94 | 114.15 | 111.54 | 113.80 | 113.80 | 1,104,400 |
| 2024-03-15 | 113.15 | 113.95 | 109.62 | 112.21 | 112.21 | 1,640,783 |
| 2024-03-14 | 115.00 | 115.88 | 111.98 | 113.68 | 113.68 | 1,794,652 |
| 2024-03-13 | 117.20 | 117.87 | 115.10 | 115.38 | 115.38 | 936,130 |
| 2024-03-12 | 117.90 | 120.20 | 116.00 | 117.20 | 117.20 | 970,573 |
| 2024-03-11 | 118.62 | 119.00 | 115.60 | 118.85 | 118.85 | 1,196,878 |
| 2024-03-08 | 114.00 | 119.93 | 113.24 | 118.62 | 118.62 | 1,577,000 |
| 2024-03-07 | 118.00 | 118.00 | 113.03 | 114.51 | 114.51 | 1,458,900 |
| 2024-03-06 | 112.10 | 119.50 | 111.20 | 118.39 | 118.39 | 1,925,800 |
| 2024-03-05 | 107.20 | 113.77 | 105.00 | 112.86 | 112.86 | 2,394,710 |
| 2024-03-04 | 104.12 | 108.50 | 102.67 | 107.20 | 107.20 | 1,545,081 |
| 2024-03-01 | 102.08 | 104.85 | 101.58 | 104.12 | 104.12 | 2,031,628 |
| 2024-02-29 | 99.000 | 102.10 | 98.100 | 102.08 | 102.08 | 1,544,538 |
| 2024-02-28 | 103.01 | 103.07 | 99.110 | 100.01 | 100.01 | 2,269,805 |
| 2024-02-27 | 98.960 | 104.90 | 98.520 | 103.99 | 103.99 | 2,333,486 |
| 2024-02-26 | 94.900 | 99.490 | 94.120 | 98.900 | 98.900 | 2,185,561 |
| 2024-02-23 | 96.010 | 97.000 | 94.050 | 94.900 | 94.900 | 1,123,000 |
| 2024-02-22 | 95.920 | 97.360 | 94.610 | 96.100 | 96.100 | 1,073,820 |
| 2024-02-21 | 93.000 | 98.490 | 91.500 | 95.930 | 95.930 | 1,964,190 |
| 2024-02-20 | 96.040 | 96.040 | 91.700 | 93.120 | 93.120 | 1,652,840 |
| 2024-02-19 | 97.780 | 98.420 | 94.030 | 96.500 | 96.500 | 2,035,871 |
| 2024-02-08 | 93.660 | 99.110 | 93.050 | 97.180 | 97.180 | 2,091,246 |
| 2024-02-07 | 86.780 | 95.000 | 86.440 | 93.660 | 93.660 | 2,315,373 |
| 2024-02-06 | 80.000 | 86.980 | 78.670 | 86.500 | 86.500 | 2,648,396 |
| 2024-02-05 | 83.010 | 84.530 | 78.470 | 81.100 | 81.100 | 2,929,606 |
| 2024-02-02 | 90.420 | 91.400 | 82.920 | 85.800 | 85.800 | 3,452,998 |
| 2024-02-01 | 93.580 | 94.850 | 88.420 | 89.520 | 89.520 | 4,181,294 |
| 2024-01-31 | 87.200 | 93.860 | 87.200 | 93.860 | 93.860 | 3,738,079 |
| 2024-01-30 | 89.700 | 89.700 | 85.330 | 85.330 | 85.330 | 1,391,576 |
| 2024-01-29 | 95.000 | 95.010 | 88.560 | 89.700 | 89.700 | 1,888,440 |
| 2024-01-26 | 96.980 | 97.360 | 94.030 | 94.600 | 94.600 | 1,210,804 |
| 2024-01-25 | 96.440 | 98.120 | 93.140 | 97.090 | 97.090 | 1,424,780 |
| 2024-01-24 | 95.200 | 95.800 | 91.210 | 95.650 | 95.650 | 997,648 |
| 2024-01-23 | 94.010 | 95.230 | 91.600 | 94.420 | 94.420 | 1,381,082 |
| 2024-01-22 | 98.620 | 98.680 | 94.000 | 95.010 | 95.010 | 1,071,917 |
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.