Zhejiang CFMoto Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 268.00 | 279.60 | 267.01 | 275.29 | 275.29 | 1,777,563 |
| 2026-07-15 | 266.01 | 276.68 | 263.47 | 270.76 | 270.76 | 2,145,399 |
| 2026-07-14 | 265.77 | 269.16 | 260.05 | 267.63 | 267.63 | 2,214,864 |
| 2026-07-13 | 253.73 | 270.92 | 251.81 | 265.75 | 265.75 | 1,788,182 |
| 2026-07-10 | 258.53 | 261.08 | 251.48 | 252.01 | 252.01 | 1,095,521 |
| 2026-07-09 | 255.18 | 262.99 | 253.51 | 258.32 | 258.32 | 1,150,229 |
| 2026-07-08 | 258.40 | 262.99 | 253.00 | 258.06 | 258.06 | 1,246,068 |
| 2026-07-07 | 266.75 | 269.20 | 259.00 | 259.96 | 259.96 | 1,265,276 |
| 2026-07-06 | 260.51 | 278.60 | 259.00 | 269.20 | 269.20 | 2,118,053 |
| 2026-07-03 | 259.50 | 263.02 | 255.68 | 262.93 | 262.93 | 1,386,158 |
| 2026-07-02 | 253.49 | 262.90 | 252.66 | 259.50 | 259.50 | 1,635,700 |
| 2026-07-01 | 255.80 | 259.67 | 249.42 | 255.70 | 255.70 | 1,907,558 |
| 2026-06-30 | 252.00 | 260.00 | 251.20 | 255.80 | 255.80 | 1,616,878 |
| 2026-06-29 | 243.90 | 255.79 | 237.00 | 252.76 | 252.76 | 2,116,388 |
| 2026-06-26 | 239.70 | 249.60 | 235.20 | 244.00 | 244.00 | 2,133,065 |
| 2026-06-25 | 238.35 | 244.73 | 237.50 | 238.27 | 238.27 | 1,234,104 |
| 2026-06-24 | 235.78 | 245.68 | 232.80 | 241.35 | 241.35 | 1,974,873 |
| 2026-06-23 | 230.06 | 238.42 | 226.66 | 236.20 | 236.20 | 1,897,377 |
| 2026-06-22 | 220.58 | 232.80 | 213.80 | 231.52 | 231.52 | 2,391,395 |
| 2026-06-18 | 222.22 | 226.01 | 219.50 | 221.02 | 221.02 | 1,561,251 |
| 2026-06-17 | 225.35 | 227.00 | 221.77 | 223.97 | 223.97 | 1,445,190 |
| 2026-06-16 | 227.80 | 238.79 | 227.80 | 228.24 | 228.24 | 2,992,597 |
| 2026-06-15 | 225.61 | 231.00 | 217.12 | 223.31 | 223.31 | 2,223,572 |
| 2026-06-12 | 223.30 | 226.00 | 218.29 | 225.17 | 225.17 | 1,768,567 |
| 2026-06-11 | 226.36 | 228.00 | 214.80 | 220.49 | 220.49 | 1,673,847 |
| 2026-06-10 | 233.44 | 235.20 | 226.52 | 228.00 | 228.00 | 1,665,392 |
| 2026-06-09 | 235.00 | 243.58 | 229.00 | 240.00 | 240.00 | 2,457,695 |
| 2026-06-08 | 228.77 | 238.75 | 228.77 | 235.20 | 235.20 | 2,247,326 |
| 2026-06-05 | 228.02 | 233.88 | 225.28 | 228.70 | 228.70 | 1,356,112 |
| 2026-06-04 | 227.90 | 230.50 | 225.88 | 227.37 | 227.37 | 787,525 |
| 2026-06-03 | 231.88 | 234.70 | 227.31 | 229.18 | 229.18 | 1,103,250 |
| 2026-06-02 | 236.00 | 240.20 | 230.80 | 232.76 | 232.76 | 925,657 |
| 2026-06-01 | 224.50 | 238.20 | 223.00 | 236.31 | 236.31 | 2,424,874 |
| 2026-05-29 | 233.62 | 234.99 | 223.11 | 224.00 | 224.00 | 2,114,340 |
| 2026-05-28 | 238.49 | 238.60 | 227.21 | 232.10 | 232.10 | 1,643,357 |
| 2026-05-27 | 246.00 | 247.10 | 237.51 | 238.49 | 238.49 | 1,605,883 |
| 2026-05-26 | 242.00 | 248.88 | 238.08 | 246.35 | 246.35 | 1,614,420 |
| 2026-05-25 | 240.00 | 246.94 | 238.19 | 243.30 | 243.30 | 1,405,673 |
| 2026-05-22 | 241.99 | 242.28 | 238.00 | 238.15 | 238.15 | 963,097 |
| 2026-05-21 | 246.44 | 252.65 | 242.03 | 243.39 | 239.19 | 1,141,182 |
| 2026-05-20 | 248.20 | 249.00 | 241.23 | 244.90 | 240.67 | 1,206,478 |
| 2026-05-19 | 247.50 | 249.85 | 244.50 | 247.02 | 242.76 | 1,275,841 |
| 2026-05-18 | 258.00 | 261.47 | 243.77 | 247.46 | 243.19 | 2,513,740 |
| 2026-05-15 | 256.60 | 266.20 | 255.50 | 262.49 | 262.49 | 1,275,498 |
| 2026-05-14 | 264.00 | 264.60 | 255.01 | 256.55 | 256.55 | 1,177,578 |
| 2026-05-13 | 263.10 | 265.64 | 261.03 | 263.58 | 263.58 | 872,842 |
| 2026-05-12 | 265.70 | 266.58 | 259.05 | 263.41 | 263.41 | 1,401,610 |
| 2026-05-11 | 264.00 | 271.33 | 262.98 | 266.58 | 266.58 | 1,508,179 |
| 2026-05-08 | 267.16 | 268.98 | 262.38 | 263.08 | 263.08 | 1,475,014 |
| 2026-05-07 | 272.60 | 272.85 | 263.85 | 267.30 | 267.30 | 1,392,600 |
| 2026-05-06 | 274.80 | 276.72 | 268.01 | 271.82 | 271.82 | 1,895,643 |
| 2026-04-30 | 274.50 | 282.00 | 273.50 | 274.73 | 274.73 | 734,096 |
| 2026-04-29 | 273.89 | 279.88 | 271.31 | 276.00 | 276.00 | 1,219,130 |
| 2026-04-28 | 274.39 | 277.00 | 270.39 | 271.31 | 271.31 | 657,050 |
| 2026-04-27 | 279.57 | 285.00 | 274.00 | 274.39 | 274.39 | 1,194,184 |
| 2026-04-24 | 270.93 | 281.60 | 270.93 | 277.82 | 277.82 | 1,543,119 |
| 2026-04-23 | 274.19 | 274.87 | 270.00 | 272.10 | 272.10 | 742,683 |
| 2026-04-22 | 268.00 | 277.87 | 267.00 | 274.20 | 274.20 | 1,164,728 |
| 2026-04-21 | 268.01 | 272.65 | 265.10 | 271.00 | 271.00 | 1,218,023 |
| 2026-04-20 | 276.04 | 276.04 | 265.00 | 272.68 | 272.68 | 1,978,643 |
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.