Zhejiang CFMoto Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	129.25	136.30	129.25	133.77	132.39	1,200,127
2022-10-28	136.66	139.83	132.13	132.97	131.59	1,137,850
2022-10-27	141.90	145.81	137.35	138.37	136.94	1,340,989
2022-10-26	141.97	148.45	141.20	142.50	141.03	1,332,994
2022-10-25	143.00	146.49	139.61	143.40	141.92	1,697,337
2022-10-24	149.00	150.86	138.35	142.36	140.89	2,214,625
2022-10-21	141.99	151.00	141.80	149.87	148.32	3,238,059
2022-10-20	142.59	144.31	139.30	140.23	138.78	1,331,817
2022-10-19	140.60	145.97	139.52	143.54	142.06	988,765
2022-10-18	139.46	145.41	139.46	141.63	140.17	925,126
2022-10-17	136.32	142.00	135.98	139.40	137.96	847,848
2022-10-14	136.08	140.50	133.84	137.27	135.85	896,219
2022-10-13	132.57	140.49	132.01	135.66	134.26	1,264,383
2022-10-12	128.32	134.87	127.00	134.00	132.61	1,370,845
2022-10-11	129.50	133.60	127.10	129.20	127.86	1,199,652
2022-10-10	134.50	134.50	126.85	127.69	126.37	1,559,486
2022-09-30	139.20	140.00	132.00	134.50	133.11	1,707,871
2022-09-29	141.21	145.57	136.90	139.17	137.73	1,276,348
2022-09-28	145.20	146.90	139.39	140.50	139.05	1,326,866
2022-09-27	148.55	153.00	143.01	143.90	142.41	1,465,452
2022-09-26	143.00	152.00	141.00	149.83	148.28	1,099,820
2022-09-23	147.11	149.01	141.30	142.68	141.20	1,086,252
2022-09-22	147.29	148.86	144.50	146.52	145.00	699,403
2022-09-21	148.08	150.80	145.68	147.29	145.77	640,110
2022-09-20	150.83	154.18	148.10	149.89	148.34	721,621
2022-09-19	149.84	157.49	147.91	149.99	148.44	1,063,205
2022-09-16	152.69	161.00	150.99	153.97	152.38	1,162,723
2022-09-15	162.00	162.38	149.31	152.40	150.82	1,480,665
2022-09-14	163.02	165.18	161.14	161.61	159.94	886,470
2022-09-13	171.41	171.41	162.62	166.67	164.95	1,080,413
2022-09-09	161.70	173.60	161.00	168.92	167.17	1,083,409
2022-09-08	161.23	167.60	159.00	163.31	161.62	707,642
2022-09-07	165.80	170.35	159.22	159.99	158.34	640,143
2022-09-06	164.65	166.44	161.31	165.40	163.69	419,986
2022-09-05	160.82	166.29	157.88	165.45	163.74	840,428
2022-09-02	163.35	166.83	155.01	162.68	161.00	1,166,975
2022-09-01	157.39	168.75	156.00	167.47	165.74	1,506,225
2022-08-31	157.33	159.88	153.61	157.90	156.27	821,311
2022-08-30	159.39	161.79	156.50	158.00	156.37	863,211
2022-08-29	158.39	164.14	157.13	161.87	160.20	1,009,554
2022-08-26	167.70	167.70	158.18	158.90	157.26	1,396,083
2022-08-25	166.05	171.00	164.00	167.52	165.79	1,399,760
2022-08-24	172.97	173.40	161.00	163.23	161.54	1,704,272
2022-08-23	169.00	171.00	163.20	170.00	168.24	2,382,047
2022-08-22	146.60	160.00	143.01	155.50	153.89	1,489,499
2022-08-19	144.01	147.00	141.64	145.48	143.98	833,183
2022-08-18	148.29	148.29	140.57	143.24	141.76	936,811
2022-08-17	149.03	150.59	146.60	148.29	146.76	322,636
2022-08-16	150.39	152.95	148.50	149.02	147.48	611,532
2022-08-15	144.05	153.08	142.50	152.21	150.64	1,120,501
2022-08-12	142.50	146.38	142.00	144.68	143.18	812,157
2022-08-11	144.35	145.00	139.87	142.97	141.49	945,483
2022-08-10	143.14	146.50	142.10	143.99	142.50	840,541
2022-08-09	149.72	149.97	140.02	144.00	142.51	2,075,563
2022-08-08	154.00	157.65	150.28	151.39	149.82	1,111,032
2022-08-05	151.09	154.46	146.38	152.50	150.92	823,527
2022-08-04	149.95	152.50	146.48	148.00	146.47	923,158
2022-08-03	153.00	158.28	149.00	149.81	148.26	1,260,245
2022-08-02	147.80	159.69	145.95	153.98	152.39	1,393,213
2022-08-01	147.25	155.01	142.02	151.59	150.02	1,373,859

← NewerPage 17 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.