Zhejiang CFMoto Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	103.39	103.44	99.970	102.12	102.12	1,203,900
2023-10-25	106.32	108.60	103.77	104.13	104.13	1,403,183
2023-10-24	106.16	108.61	105.14	106.32	106.32	1,168,440
2023-10-23	111.07	111.07	104.14	106.16	106.16	1,663,201
2023-10-20	116.07	119.00	111.00	111.07	111.07	2,506,334
2023-10-19	117.00	118.25	113.13	116.80	116.80	1,937,029
2023-10-18	121.20	121.22	118.08	118.41	118.41	2,679,167
2023-10-17	135.71	136.29	130.21	131.20	131.20	1,302,660
2023-10-16	135.51	137.26	134.61	135.71	135.71	481,958
2023-10-13	135.01	135.52	133.77	135.19	135.19	353,800
2023-10-12	137.61	139.78	134.33	135.68	135.68	505,709
2023-10-11	135.00	139.13	134.99	137.16	137.16	539,849
2023-10-10	138.76	138.78	133.65	135.60	135.60	614,564
2023-10-09	140.14	140.88	136.99	138.64	138.64	408,155
2023-09-28	144.00	144.85	140.00	140.20	140.20	533,006
2023-09-27	146.57	147.59	144.06	144.47	144.47	527,529
2023-09-26	141.88	148.08	141.31	146.80	146.80	1,016,234
2023-09-25	140.18	142.25	140.00	141.88	141.88	523,739
2023-09-22	139.94	141.00	139.00	140.31	140.31	279,457
2023-09-21	143.00	143.50	139.88	140.00	140.00	398,468
2023-09-20	143.19	144.29	142.00	142.58	142.58	527,777
2023-09-19	140.83	144.13	139.00	143.18	143.18	661,723
2023-09-18	140.33	142.37	139.54	140.97	140.97	316,389
2023-09-15	140.01	141.00	137.90	140.33	140.33	480,908
2023-09-14	140.65	140.65	139.50	140.01	140.01	250,157
2023-09-13	142.70	143.50	140.03	140.65	140.65	232,000
2023-09-12	141.06	144.30	140.60	143.20	143.20	411,749
2023-09-11	140.27	143.20	138.90	141.54	141.54	550,165
2023-09-08	142.60	143.31	139.30	140.21	140.21	393,334
2023-09-07	145.15	145.15	142.02	142.60	142.60	443,786
2023-09-06	144.70	145.86	142.51	144.57	144.57	503,100
2023-09-05	144.95	147.43	144.23	145.25	145.25	603,200
2023-09-04	141.58	146.00	140.31	145.09	145.09	883,752
2023-09-01	140.92	141.80	139.03	141.00	141.00	379,610
2023-08-31	141.94	142.20	139.49	140.51	140.51	403,752
2023-08-30	137.91	143.49	137.50	142.32	142.32	763,060
2023-08-29	139.00	140.50	136.15	137.80	137.80	1,096,906
2023-08-28	143.00	144.99	138.30	140.38	140.38	660,319
2023-08-25	141.00	141.61	138.58	138.99	138.99	293,300
2023-08-24	143.00	143.79	141.39	142.06	142.06	487,109
2023-08-23	145.00	145.71	141.62	143.05	143.05	567,097
2023-08-22	143.00	148.27	142.71	145.98	145.98	757,603
2023-08-21	144.06	146.50	142.55	143.18	143.18	539,600
2023-08-18	149.32	149.94	142.58	143.62	143.62	853,027
2023-08-17	146.15	147.14	144.68	146.07	146.07	464,243
2023-08-16	149.00	149.95	145.40	146.15	146.15	483,769
2023-08-15	147.49	150.28	147.49	149.24	149.24	293,319
2023-08-14	149.94	149.98	147.30	148.36	148.36	493,497
2023-08-11	151.94	152.68	150.26	150.87	150.87	384,100
2023-08-10	151.86	152.75	150.35	151.96	151.96	277,000
2023-08-09	153.25	154.98	150.81	151.62	151.62	604,563
2023-08-08	153.98	155.98	152.61	153.24	153.24	601,347
2023-08-07	149.00	155.50	148.50	154.10	154.10	1,141,472
2023-08-04	151.49	152.93	149.00	149.69	149.69	696,362
2023-08-03	148.20	151.58	147.20	151.18	151.18	730,076
2023-08-02	147.09	149.90	146.00	149.90	149.90	737,967
2023-08-01	148.82	149.40	146.26	147.42	147.42	903,266
2023-07-31	151.40	153.33	149.00	149.55	149.55	1,211,627
2023-07-28	148.90	153.35	147.34	151.06	151.06	1,085,677
2023-07-27	148.90	151.00	147.53	151.00	151.00	672,289

← NewerPage 13 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.