Zhejiang CFMoto Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	138.05	139.97	135.30	136.37	134.96	1,166,224
2023-04-25	138.99	140.43	136.55	138.68	137.25	1,150,700
2023-04-24	141.00	141.52	137.00	138.31	136.88	1,267,311
2023-04-21	142.38	142.79	139.38	141.45	139.99	1,304,385
2023-04-20	143.56	144.29	140.31	141.45	139.99	1,065,191
2023-04-19	143.25	144.50	140.95	144.33	142.84	1,271,859
2023-04-18	143.55	144.63	140.31	143.35	141.87	1,363,965
2023-04-17	137.26	144.68	137.16	143.79	142.30	2,390,754
2023-04-14	138.03	140.88	134.10	137.85	136.42	2,053,460
2023-04-13	139.97	144.78	134.73	137.00	135.58	5,818,691
2023-04-12	134.61	135.27	132.22	135.27	133.87	1,184,006
2023-04-11	120.17	123.36	119.05	122.97	121.70	1,182,677
2023-04-10	124.25	124.25	118.53	120.20	118.96	1,761,117
2023-04-07	122.23	126.66	122.23	123.56	122.28	898,469
2023-04-06	123.00	123.93	121.10	122.23	120.97	1,117,781
2023-04-04	128.17	128.17	122.00	122.67	121.40	1,346,019
2023-04-03	126.00	128.49	125.00	126.90	125.59	1,243,202
2023-03-31	127.71	127.71	125.16	126.07	124.77	766,256
2023-03-30	123.47	127.20	123.47	126.82	125.51	949,788
2023-03-29	123.00	125.90	122.80	123.99	122.71	1,164,962
2023-03-28	123.22	124.38	122.06	123.28	122.00	557,262
2023-03-27	122.75	126.50	122.00	123.65	122.37	1,174,500
2023-03-24	122.12	125.25	121.28	122.75	121.48	1,218,700
2023-03-23	124.19	124.19	119.15	122.12	120.86	2,751,998
2023-03-22	125.69	128.50	123.60	124.35	123.06	1,080,552
2023-03-21	124.77	128.50	123.24	125.69	124.39	1,180,351
2023-03-20	127.00	128.10	120.22	124.00	122.72	1,908,834
2023-03-17	135.52	135.52	126.99	127.00	125.69	1,280,114
2023-03-16	133.61	136.75	131.00	134.08	132.69	635,959
2023-03-15	134.21	136.77	133.04	133.64	132.26	508,579
2023-03-14	132.66	135.00	130.32	134.27	132.88	838,021
2023-03-13	134.03	135.20	130.59	132.07	130.70	1,081,562
2023-03-10	134.93	136.97	133.40	133.85	132.47	888,623
2023-03-09	140.85	141.99	136.50	137.05	135.63	719,946
2023-03-08	140.10	141.82	139.01	140.40	138.95	460,372
2023-03-07	144.68	146.30	140.78	141.64	140.17	662,339
2023-03-06	142.50	145.49	140.01	144.68	143.18	745,994
2023-03-03	144.92	145.83	142.50	144.10	142.61	591,031
2023-03-02	149.30	150.00	144.22	145.10	143.60	831,943
2023-03-01	143.00	153.56	141.30	149.63	148.08	1,767,091
2023-02-28	139.80	142.49	139.80	140.60	139.15	622,243
2023-02-27	141.87	142.80	139.03	140.77	139.31	1,047,679
2023-02-24	144.40	146.99	141.16	141.79	140.32	970,793
2023-02-23	144.46	147.97	144.04	147.00	145.48	882,048
2023-02-22	140.96	147.80	140.33	145.47	143.97	1,107,900
2023-02-21	140.96	143.22	140.28	141.31	139.85	744,219
2023-02-20	137.59	143.20	137.59	142.30	140.83	912,971
2023-02-17	140.00	141.27	137.38	138.54	137.11	777,415
2023-02-16	142.86	144.00	138.62	140.11	138.66	1,142,616
2023-02-15	136.93	144.33	136.93	142.86	141.38	2,424,167
2023-02-14	130.99	138.88	130.60	137.60	136.18	2,090,182
2023-02-13	127.98	133.33	125.51	131.90	130.54	2,588,604
2023-02-10	129.00	131.11	127.80	128.06	126.74	1,203,898
2023-02-09	125.65	130.80	124.70	129.55	128.21	1,652,646
2023-02-08	129.03	129.03	124.12	126.01	124.71	1,419,591
2023-02-07	127.00	129.42	125.35	129.03	127.70	1,106,481
2023-02-06	127.94	128.00	123.35	126.16	124.86	1,133,243
2023-02-03	127.31	128.79	125.11	128.01	126.69	1,146,384
2023-02-02	126.79	130.50	124.84	128.85	127.52	1,983,788
2023-02-01	123.50	126.72	121.41	125.71	124.41	1,731,239

← NewerPage 15 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.