Zhejiang CFMoto Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	148.49	152.57	147.00	148.93	148.93	786,950
2023-07-25	152.85	153.49	146.75	148.40	148.40	1,295,032
2023-07-24	150.50	153.00	150.22	151.80	151.80	484,029
2023-07-21	153.39	153.39	149.59	151.70	151.70	713,493
2023-07-20	153.45	154.92	152.30	152.80	152.80	656,952
2023-07-19	156.27	156.27	152.80	154.15	154.15	813,649
2023-07-18	155.12	156.87	152.88	155.90	155.90	689,697
2023-07-17	154.07	157.18	153.51	155.90	155.90	707,300
2023-07-14	155.94	158.22	153.89	155.20	155.20	1,259,163
2023-07-13	167.95	168.50	155.00	156.10	156.10	2,024,269
2023-07-12	169.00	169.40	163.59	166.39	166.39	1,057,572
2023-07-11	164.30	171.32	162.30	169.31	169.31	914,361
2023-07-10	163.89	169.00	160.51	163.63	163.63	753,403
2023-07-07	161.20	167.60	160.49	163.99	163.99	968,361
2023-07-06	161.67	164.18	158.80	164.00	164.00	586,337
2023-07-05	160.64	162.28	157.00	161.19	161.19	434,009
2023-07-04	159.19	163.30	158.13	160.70	160.70	485,408
2023-07-03	161.91	166.77	158.78	160.78	160.78	1,000,789
2023-06-30	158.42	164.90	155.08	161.90	161.90	1,029,211
2023-06-29	160.67	161.32	155.83	157.95	157.95	915,515
2023-06-28	158.54	160.74	156.40	159.06	159.06	750,233
2023-06-27	160.21	161.05	156.31	158.44	158.44	1,116,646
2023-06-26	160.92	168.39	158.51	160.79	160.79	811,486
2023-06-21	160.05	163.91	159.53	161.15	161.15	512,468
2023-06-20	156.65	164.19	155.01	160.49	160.49	816,195
2023-06-19	155.01	157.56	153.44	156.73	156.73	644,073
2023-06-16	160.90	161.75	153.81	155.21	155.21	869,395
2023-06-15	157.82	162.39	155.50	160.80	160.80	481,286
2023-06-14	158.24	159.15	155.00	157.73	157.73	650,522
2023-06-13	158.38	161.39	157.00	158.24	158.24	402,724
2023-06-12	153.85	159.88	153.45	158.38	158.38	578,515
2023-06-09	151.96	161.33	151.00	154.61	154.61	1,216,459
2023-06-08	147.68	154.67	147.45	151.90	151.90	826,310
2023-06-07	151.00	153.86	147.01	149.59	149.59	871,265
2023-06-06	145.81	154.97	144.36	152.37	152.37	1,266,572
2023-06-05	143.88	147.59	141.02	145.81	145.81	842,666
2023-06-02	141.10	145.00	141.10	143.69	143.69	632,464
2023-06-01	140.70	142.66	140.70	141.10	141.10	489,752
2023-05-31	141.58	142.49	139.81	140.67	140.67	456,535
2023-05-30	139.12	143.96	139.12	141.58	141.58	592,200
2023-05-29	139.90	140.36	137.89	139.90	139.90	382,882
2023-05-26	140.00	141.00	136.20	140.50	140.50	475,319
2023-05-25	138.21	140.28	137.01	139.29	139.29	454,970
2023-05-24	137.00	142.00	136.62	139.05	139.05	841,550
2023-05-23	138.59	139.79	137.05	138.00	138.00	389,991
2023-05-22	136.00	140.23	135.65	140.23	140.23	971,009
2023-05-19	135.67	136.27	132.80	135.26	135.26	834,939
2023-05-18	138.02	138.67	134.51	136.31	134.90	909,775
2023-05-17	142.06	143.00	136.10	138.18	136.75	1,114,510
2023-05-16	141.10	145.30	139.00	142.66	141.18	1,034,976
2023-05-15	135.72	142.18	134.41	141.10	139.64	1,512,330
2023-05-12	131.48	136.80	130.41	135.72	134.32	1,244,791
2023-05-11	128.64	132.92	128.10	131.08	129.72	715,800
2023-05-10	127.98	130.37	126.75	129.20	127.86	666,530
2023-05-09	131.60	131.60	127.50	127.98	126.66	968,624
2023-05-08	133.00	134.32	131.00	131.60	130.24	800,187
2023-05-05	135.87	136.00	133.00	133.39	132.01	855,837
2023-05-04	136.23	137.10	132.50	135.00	133.60	1,096,062
2023-04-28	138.37	142.00	135.20	136.17	134.76	911,062
2023-04-27	137.21	140.80	135.85	139.08	137.64	1,376,476

← NewerPage 14 of 21 · 1,212 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.