Zhejiang CFMoto Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	97.000	99.720	96.260	97.900	97.900	827,540
2024-01-18	97.200	97.590	93.600	97.300	97.300	1,949,391
2024-01-17	100.13	101.50	98.100	98.100	98.100	1,004,259
2024-01-16	101.40	102.15	99.290	100.88	100.88	1,421,094
2024-01-15	98.460	103.20	98.160	101.38	101.38	1,354,763
2024-01-12	98.000	101.49	98.000	99.950	99.950	1,117,050
2024-01-11	99.260	99.500	97.050	98.750	98.750	888,803
2024-01-10	99.000	100.39	98.150	99.570	99.570	725,553
2024-01-09	97.510	100.50	96.650	98.950	98.950	1,097,467
2024-01-08	100.50	101.58	97.390	97.510	97.510	1,680,807
2024-01-05	103.00	104.15	101.00	101.61	101.61	1,388,916
2024-01-04	100.60	104.55	100.45	103.86	103.86	1,749,043
2024-01-03	103.80	103.80	100.20	101.20	101.20	1,365,000
2024-01-02	103.10	106.20	102.00	103.05	103.05	1,968,312
2023-12-29	100.49	104.58	100.25	102.24	102.24	1,691,330
2023-12-28	100.00	102.45	99.280	101.05	101.05	1,947,907
2023-12-27	101.00	105.00	96.120	101.18	101.18	2,460,993
2023-12-26	99.530	102.50	99.200	101.38	101.38	1,889,982
2023-12-25	95.010	100.99	95.000	100.81	100.81	2,906,456
2023-12-22	94.600	97.600	92.440	94.070	94.070	2,111,738
2023-12-21	91.000	96.190	91.000	94.600	94.600	2,842,890
2023-12-20	88.600	94.400	88.600	92.050	92.050	3,019,100
2023-12-19	87.480	89.650	86.490	89.290	89.290	1,237,098
2023-12-18	88.900	90.950	87.480	87.690	87.690	1,503,181
2023-12-15	88.000	92.250	87.640	89.720	89.720	2,985,495
2023-12-14	86.990	88.200	86.900	87.070	87.070	888,000
2023-12-13	88.320	88.460	86.750	87.150	87.150	923,000
2023-12-12	88.300	88.870	87.260	88.670	88.670	842,398
2023-12-11	86.990	88.410	86.190	88.080	88.080	1,603,264
2023-12-08	89.000	89.430	86.770	86.770	86.770	1,280,584
2023-12-07	88.200	89.870	86.810	89.340	89.340	1,353,781
2023-12-06	89.900	90.490	88.500	88.540	88.540	1,191,312
2023-12-05	88.860	90.860	88.150	89.750	89.750	1,785,800
2023-12-04	91.720	91.780	89.090	89.370	89.370	1,837,058
2023-12-01	94.990	94.990	88.020	91.060	91.060	3,690,222
2023-11-30	97.380	97.380	94.550	94.740	94.740	1,312,284
2023-11-29	96.340	97.980	95.800	97.580	97.580	1,298,133
2023-11-28	99.430	99.430	95.500	96.340	96.340	2,149,400
2023-11-27	99.970	100.29	98.080	99.510	99.510	984,848
2023-11-24	102.43	102.72	99.000	99.970	99.970	1,263,748
2023-11-23	101.42	102.58	100.70	102.42	102.42	871,734
2023-11-22	103.05	103.05	101.30	101.51	101.51	1,064,231
2023-11-21	105.00	105.87	103.05	103.34	103.34	1,296,925
2023-11-20	104.47	105.06	102.70	105.04	105.04	1,521,065
2023-11-17	103.42	105.20	102.70	104.47	104.47	1,332,000
2023-11-16	106.24	106.99	103.45	103.99	103.99	1,679,364
2023-11-15	101.60	108.43	101.60	106.70	106.70	3,019,242
2023-11-14	99.620	101.20	99.080	100.93	100.93	1,175,000
2023-11-13	99.200	100.99	98.520	99.220	99.220	1,215,700
2023-11-10	100.03	100.44	98.210	99.120	99.120	1,480,100
2023-11-09	101.97	101.97	99.310	100.46	100.46	1,388,211
2023-11-08	103.74	103.74	101.24	102.06	102.06	1,329,421
2023-11-07	104.70	105.49	103.03	103.56	103.56	1,710,763
2023-11-06	102.85	105.18	102.00	104.67	104.67	1,766,552
2023-11-03	98.700	102.98	98.020	101.75	101.75	1,538,015
2023-11-02	100.86	101.72	97.230	98.750	98.750	1,257,029
2023-11-01	99.080	100.80	98.130	100.68	100.68	1,123,108
2023-10-31	101.18	101.48	98.350	99.500	99.500	1,774,233
2023-10-30	102.70	103.39	100.10	101.81	101.81	1,510,768
2023-10-27	101.57	104.94	101.00	103.53	103.53	1,459,371

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.