Zhejiang CFMoto Power Co Ltd historical data

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

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

← NewerPage 2 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.