Zhejiang CFMoto Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	122.42	124.00	120.20	123.50	122.22	1,656,827
2023-01-30	120.00	125.55	119.92	122.42	121.15	2,225,135
2023-01-20	123.50	125.68	118.08	118.43	117.21	2,646,106
2023-01-19	123.90	123.90	122.16	123.40	122.12	885,842
2023-01-18	124.80	126.30	122.79	123.32	122.04	738,994
2023-01-17	124.89	126.43	122.30	125.34	124.04	924,054
2023-01-16	125.23	130.00	124.13	124.89	123.60	1,277,503
2023-01-13	126.70	126.70	123.90	125.23	123.93	731,746
2023-01-12	128.28	128.80	125.49	125.95	124.65	968,196
2023-01-11	131.03	131.32	127.01	127.64	126.32	1,806,999
2023-01-10	127.00	133.74	125.00	130.45	129.10	3,281,561
2023-01-09	116.00	127.60	115.01	127.60	126.28	3,338,448
2023-01-06	117.80	118.30	115.20	116.00	114.80	1,219,174
2023-01-05	115.58	119.33	114.80	118.45	117.22	1,368,207
2023-01-04	115.27	116.83	113.51	115.73	114.53	1,162,698
2023-01-03	112.96	116.50	112.00	115.74	114.54	1,388,862
2022-12-30	113.29	114.26	111.70	112.52	111.36	1,082,641
2022-12-29	114.20	115.44	113.04	113.26	112.09	938,949
2022-12-28	117.40	117.40	113.45	113.45	112.28	926,491
2022-12-27	117.27	119.08	114.96	116.76	115.55	755,970
2022-12-26	111.30	118.27	111.18	116.92	115.71	1,231,107
2022-12-23	112.14	113.80	110.35	111.30	110.15	757,560
2022-12-22	113.50	115.57	111.14	113.28	112.11	846,744
2022-12-21	114.84	115.76	112.00	112.80	111.63	1,121,517
2022-12-20	115.19	116.55	113.90	114.86	113.67	715,981
2022-12-19	117.58	120.45	114.51	115.14	113.95	943,344
2022-12-16	117.63	120.24	115.68	117.91	116.69	1,351,438
2022-12-15	113.00	120.25	113.00	118.70	117.47	2,516,101
2022-12-14	114.49	115.06	112.87	113.30	112.13	891,335
2022-12-13	113.11	115.88	113.11	114.48	113.30	1,530,408
2022-12-12	115.02	115.83	112.69	112.72	111.55	1,521,285
2022-12-09	115.02	117.20	113.36	116.62	115.41	1,463,153
2022-12-08	115.74	117.55	113.30	115.48	114.29	2,129,297
2022-12-07	118.18	119.72	115.40	115.73	114.53	2,063,701
2022-12-06	118.00	121.00	114.00	119.83	118.59	2,421,892
2022-12-05	128.00	128.85	115.90	120.18	118.94	3,644,468
2022-12-02	130.00	130.79	127.00	127.60	126.28	1,339,336
2022-12-01	130.99	132.72	129.02	129.77	128.43	777,923
2022-11-30	130.08	130.80	127.00	129.99	128.65	856,977
2022-11-29	132.36	134.43	128.80	130.16	128.81	701,819
2022-11-28	127.71	132.99	127.71	131.87	130.51	924,897
2022-11-25	131.50	133.77	130.10	132.20	130.83	580,380
2022-11-24	130.01	135.90	129.00	133.49	132.11	845,875
2022-11-23	133.11	134.65	129.50	129.77	128.43	1,004,633
2022-11-22	133.43	137.46	131.56	134.71	133.32	1,003,654
2022-11-21	130.95	135.14	126.29	134.75	133.36	1,123,557
2022-11-18	132.50	134.00	130.03	131.21	129.85	701,957
2022-11-17	134.00	136.00	131.30	132.73	131.36	1,100,340
2022-11-16	136.02	139.48	133.80	135.11	133.71	924,305
2022-11-15	132.49	137.50	130.28	136.69	135.28	1,100,446
2022-11-14	139.11	139.50	131.39	133.15	131.77	1,086,500
2022-11-11	140.10	142.18	136.09	139.00	137.56	1,130,049
2022-11-10	141.52	142.76	134.60	136.89	135.47	976,215
2022-11-09	147.18	147.18	141.39	141.73	140.26	982,436
2022-11-08	147.25	147.50	142.00	145.20	143.70	1,006,824
2022-11-07	145.00	150.99	143.00	147.35	145.83	1,072,272
2022-11-04	138.90	145.97	138.00	145.00	143.50	1,083,136
2022-11-03	139.30	141.96	137.66	138.28	136.85	1,023,247
2022-11-02	144.68	145.95	138.83	141.35	139.89	1,418,021
2022-11-01	133.86	147.00	131.70	144.68	143.18	1,494,101

← NewerPage 16 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.