Zhejiang CFMoto Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	115.00	128.48	114.12	119.88	117.78	1,898,966
2022-04-29	109.00	119.00	107.70	116.80	114.76	1,851,851
2022-04-28	107.74	109.03	102.95	108.65	106.75	1,326,467
2022-04-27	101.46	107.96	101.46	107.90	106.01	1,629,197
2022-04-26	108.00	109.99	101.88	102.00	100.21	2,641,258
2022-04-25	94.790	107.55	94.790	107.55	105.67	2,440,108
2022-04-22	95.320	99.360	92.580	97.770	96.058	1,164,323
2022-04-21	100.00	100.35	94.080	94.990	93.327	967,040
2022-04-20	103.69	104.99	100.00	101.10	99.330	1,338,387
2022-04-19	98.240	107.75	98.240	104.88	103.04	2,957,054
2022-04-18	92.230	100.55	91.420	100.55	98.790	1,956,788
2022-04-15	93.500	94.390	91.410	91.410	89.810	610,826
2022-04-14	94.630	95.440	91.880	93.470	91.834	657,784
2022-04-13	97.320	97.320	94.200	94.640	92.983	479,745
2022-04-12	95.550	99.020	95.020	97.370	95.665	523,718
2022-04-11	101.53	101.53	95.500	96.000	94.319	769,918
2022-04-08	103.24	103.24	100.20	101.75	99.969	270,728
2022-04-07	105.97	106.51	102.67	103.23	101.42	387,608
2022-04-06	105.93	108.00	103.51	105.64	103.79	525,282
2022-04-01	101.40	107.11	101.01	105.93	104.08	778,178
2022-03-31	102.58	103.79	101.21	101.35	99.576	671,359
2022-03-30	105.59	105.89	101.44	102.99	101.19	1,262,272
2022-03-29	105.20	107.87	103.00	106.45	104.59	686,058
2022-03-28	103.00	104.44	101.30	102.05	100.26	947,891
2022-03-25	121.90	121.90	108.92	108.92	107.01	1,782,625
2022-03-24	119.45	126.86	118.80	121.02	118.90	1,906,067
2022-03-23	114.90	116.95	112.74	115.33	113.31	618,380
2022-03-22	112.43	116.00	111.21	113.80	111.81	775,247
2022-03-21	110.11	114.00	108.69	112.43	110.46	546,063
2022-03-18	111.95	112.00	109.14	110.72	108.78	662,627
2022-03-17	113.00	114.98	106.06	112.09	110.13	1,500,412
2022-03-16	101.88	106.50	98.700	105.39	103.54	1,392,089
2022-03-15	105.58	105.60	100.55	100.55	98.790	743,778
2022-03-14	107.82	109.00	104.70	104.85	103.01	436,155
2022-03-11	110.40	110.40	106.06	109.33	107.42	737,997
2022-03-10	107.88	110.99	106.88	110.14	108.21	719,543
2022-03-09	108.50	109.00	101.00	105.80	103.95	1,113,707
2022-03-08	112.90	114.00	107.96	108.18	106.29	636,418
2022-03-07	116.45	116.90	113.00	113.80	111.81	734,302
2022-03-04	117.21	119.00	115.00	116.93	114.88	628,554
2022-03-03	123.99	123.99	118.80	118.80	116.72	991,402
2022-03-02	126.50	126.50	122.38	122.89	120.74	844,699
2022-03-01	127.88	130.28	125.51	126.30	124.09	949,461
2022-02-28	130.38	131.50	126.50	127.61	125.38	1,239,020
2022-02-25	131.53	135.96	130.00	130.27	127.99	1,385,499
2022-02-24	132.26	133.85	128.01	131.53	129.23	649,668
2022-02-23	132.49	134.50	130.80	131.97	129.66	365,237
2022-02-22	133.88	133.88	128.30	131.66	129.35	589,605
2022-02-21	138.47	141.50	134.10	134.70	132.34	427,639
2022-02-18	138.47	139.48	136.03	137.49	135.08	496,656
2022-02-17	139.59	139.59	136.00	138.24	135.82	290,729
2022-02-16	136.27	142.98	136.27	139.04	136.61	559,938
2022-02-15	132.33	136.96	130.69	136.18	133.80	598,700
2022-02-14	132.00	137.00	130.80	131.74	129.43	685,629
2022-02-11	136.80	136.90	132.30	132.74	130.42	546,417
2022-02-10	139.80	140.50	137.58	137.77	135.36	280,172
2022-02-09	139.87	140.91	134.24	139.80	137.35	377,477
2022-02-08	141.61	141.61	137.01	139.35	136.91	262,535
2022-02-07	142.81	143.50	138.56	140.41	137.95	366,944
2022-01-28	145.07	145.49	138.12	140.82	138.35	531,800

← NewerPage 19 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.