Zhejiang CFMoto Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	149.90	155.55	146.22	149.00	147.46	1,246,976
2022-07-28	140.20	153.39	140.00	152.41	150.83	2,217,214
2022-07-27	135.21	144.26	134.37	139.72	138.27	1,604,471
2022-07-26	130.13	138.50	125.17	136.25	134.84	1,663,996
2022-07-25	131.00	139.00	129.42	130.55	129.20	1,501,943
2022-07-22	126.22	128.00	122.50	127.85	126.53	1,143,248
2022-07-21	126.43	127.80	123.94	125.22	123.92	1,019,465
2022-07-20	125.03	128.44	124.50	126.07	124.77	1,620,432
2022-07-19	124.28	126.07	122.25	124.67	123.38	1,332,630
2022-07-18	115.11	125.00	115.11	124.29	123.00	1,845,508
2022-07-15	120.00	122.58	114.50	115.10	113.91	1,293,769
2022-07-14	116.94	124.50	116.86	121.15	119.90	1,355,459
2022-07-13	119.00	120.51	115.03	117.03	115.82	1,103,969
2022-07-12	120.68	122.39	118.51	119.00	117.77	756,081
2022-07-11	123.41	125.83	120.00	120.84	119.59	1,056,550
2022-07-08	128.00	128.00	122.53	124.46	123.17	1,841,282
2022-07-07	123.31	130.00	121.27	125.88	124.58	4,515,486
2022-07-06	111.35	122.52	109.20	122.52	121.25	4,207,043
2022-07-05	112.41	114.80	109.00	111.38	110.23	1,455,930
2022-07-04	111.99	113.49	110.10	111.61	110.46	1,466,148
2022-07-01	113.43	114.00	111.68	112.00	110.84	1,098,728
2022-06-30	113.00	114.48	112.00	113.72	112.54	1,126,213
2022-06-29	118.29	118.29	112.00	112.85	111.68	1,630,119
2022-06-28	120.99	120.99	115.00	118.00	116.78	1,917,856
2022-06-27	126.71	126.71	118.95	120.49	119.24	2,350,604
2022-06-24	128.40	130.00	123.70	125.27	123.97	1,096,373
2022-06-23	123.18	129.50	121.50	128.50	127.17	1,300,510
2022-06-22	130.00	130.00	120.99	123.23	121.96	1,243,871
2022-06-21	133.70	134.40	128.80	129.28	127.94	1,274,385
2022-06-20	128.24	138.80	128.24	135.05	133.65	1,815,480
2022-06-17	126.00	129.00	123.50	128.78	127.45	656,384
2022-06-16	124.90	129.00	123.66	126.23	124.92	615,234
2022-06-15	123.80	128.28	122.22	126.00	124.70	1,077,628
2022-06-14	124.50	124.50	117.06	122.00	120.74	923,320
2022-06-13	124.13	126.00	122.00	123.04	121.77	941,970
2022-06-10	124.84	126.80	122.21	124.14	122.86	933,286
2022-06-09	129.99	129.99	123.36	124.68	123.39	1,244,316
2022-06-08	129.44	131.99	127.07	129.21	127.87	649,853
2022-06-07	127.99	130.00	125.24	129.29	127.95	939,259
2022-06-06	122.21	130.50	122.21	128.18	126.85	1,303,594
2022-06-02	118.14	123.47	117.01	121.52	120.26	875,324
2022-06-01	119.48	121.38	117.00	117.81	116.59	806,456
2022-05-31	119.80	121.53	119.71	120.76	119.51	481,114
2022-05-30	121.00	122.99	117.32	121.54	120.28	1,116,368
2022-05-27	113.87	120.48	113.83	119.70	118.46	1,348,310
2022-05-26	113.32	115.55	110.21	114.66	112.65	958,731
2022-05-25	112.99	115.67	112.51	113.33	111.35	1,099,802
2022-05-24	121.09	121.58	113.30	113.89	111.90	1,637,811
2022-05-23	122.61	122.64	117.68	120.82	118.70	903,513
2022-05-20	124.00	125.79	120.48	122.38	120.24	1,054,381
2022-05-19	119.66	124.80	118.00	122.78	120.63	902,101
2022-05-18	120.70	123.58	117.50	121.46	119.33	1,079,334
2022-05-17	119.80	125.21	116.26	121.70	119.57	1,241,865
2022-05-16	124.80	125.87	117.26	120.60	118.49	1,278,269
2022-05-13	124.65	127.51	122.80	124.00	121.83	758,912
2022-05-12	133.00	133.00	123.64	125.95	123.74	1,152,531
2022-05-11	126.94	138.99	126.90	131.00	128.71	1,324,159
2022-05-10	128.61	130.67	125.02	129.01	126.75	1,012,075
2022-05-09	124.00	131.26	122.05	130.20	127.92	998,353
2022-05-06	116.00	131.80	115.20	126.49	124.28	1,430,172

← NewerPage 18 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.