Zhejiang CFMoto Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	145.07	145.49	138.12	140.82	138.35	531,800
2022-01-27	147.31	148.03	143.56	144.78	142.25	392,311
2022-01-26	151.73	151.74	145.90	147.10	144.52	606,035
2022-01-25	157.70	158.25	148.96	149.80	147.18	950,174
2022-01-24	163.35	163.35	157.21	157.70	154.94	403,065
2022-01-21	160.26	168.55	158.32	163.34	160.48	888,185
2022-01-20	164.00	164.33	156.33	159.05	156.27	1,211,149
2022-01-19	176.07	176.50	161.33	163.97	161.10	689,000
2022-01-18	175.29	175.90	171.61	175.11	172.04	362,553
2022-01-17	177.48	177.48	170.20	173.82	170.78	396,826
2022-01-14	170.38	176.20	167.38	173.17	170.14	307,151
2022-01-13	173.50	173.58	168.00	170.39	167.41	366,340
2022-01-12	168.57	173.15	167.90	172.35	169.33	455,798
2022-01-11	168.75	173.55	166.48	170.49	167.51	545,789
2022-01-10	166.66	170.54	164.81	170.17	167.19	843,085
2022-01-07	179.00	180.88	168.80	170.17	167.19	996,517
2022-01-06	176.75	179.33	169.50	177.84	174.73	858,791
2022-01-05	183.32	185.23	175.24	177.40	174.29	876,185
2022-01-04	174.75	184.80	171.01	184.00	180.78	1,247,552
2021-12-31	161.46	174.79	161.46	173.00	169.97	879,001
2021-12-30	169.17	171.89	166.40	167.44	164.51	551,870
2021-12-29	170.50	171.25	165.70	170.50	167.51	951,843
2021-12-28	170.25	175.00	168.30	171.95	168.94	1,600,311
2021-12-27	161.02	173.85	159.72	170.30	167.32	925,324
2021-12-24	163.50	164.77	158.26	163.91	161.04	911,900
2021-12-23	158.59	163.44	156.48	162.10	159.26	1,050,216
2021-12-22	153.00	161.58	152.79	158.00	155.23	1,381,922
2021-12-21	152.00	155.58	150.06	153.70	151.01	769,664
2021-12-20	154.46	155.16	150.00	151.61	148.96	883,353
2021-12-17	158.42	161.56	154.71	155.82	153.09	691,901
2021-12-16	158.34	161.24	156.55	159.55	156.76	1,269,245
2021-12-15	160.96	162.49	159.38	159.75	156.95	815,644
2021-12-14	160.67	163.80	158.00	161.39	158.56	575,967
2021-12-13	161.32	161.68	157.10	160.77	157.96	965,586
2021-12-10	162.77	162.77	159.64	160.96	158.14	540,691
2021-12-09	162.00	165.14	158.66	163.05	160.20	1,086,401
2021-12-08	164.25	166.66	160.10	162.96	160.11	1,115,995
2021-12-07	169.00	172.72	161.50	163.50	160.64	837,487
2021-12-06	168.66	168.90	163.80	165.33	162.44	1,038,451
2021-12-03	170.69	174.37	166.22	168.90	165.94	1,269,816
2021-12-02	171.99	172.95	168.60	170.67	167.68	483,197
2021-12-01	173.00	175.50	165.28	170.73	167.74	1,211,490
2021-11-30	177.55	177.55	173.25	173.70	170.66	626,797
2021-11-29	178.78	180.59	174.00	176.00	172.92	694,823
2021-11-26	178.20	185.49	177.33	178.99	175.86	465,826
2021-11-25	184.32	191.40	177.26	180.00	176.85	636,232
2021-11-24	181.50	186.70	177.03	184.32	181.09	579,331
2021-11-23	181.61	183.55	174.06	182.00	178.81	821,712
2021-11-22	183.71	188.00	180.00	181.15	177.98	858,148
2021-11-19	189.33	193.58	181.18	183.60	180.39	1,302,190
2021-11-18	177.64	191.49	173.22	189.80	186.48	1,126,249
2021-11-17	176.27	178.71	170.10	177.79	174.68	826,857
2021-11-16	185.20	185.20	170.50	176.58	173.49	1,307,604
2021-11-15	176.97	187.88	175.06	183.87	180.65	870,519
2021-11-12	174.00	177.30	172.11	175.03	171.97	434,006
2021-11-11	175.90	177.67	174.00	177.00	173.90	321,131
2021-11-10	175.60	179.38	169.29	177.40	174.29	777,214
2021-11-09	176.66	179.49	173.88	175.70	172.62	397,296
2021-11-08	177.99	182.28	172.80	177.08	173.98	791,751
2021-11-05	178.30	183.73	175.68	176.98	173.88	679,227

← NewerPage 20 of 21 · 1,213 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.