Zhejiang CFMoto Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 178.30 | 183.73 | 175.68 | 176.98 | 173.88 | 679,227 |
| 2021-11-04 | 176.96 | 179.80 | 173.50 | 178.30 | 175.18 | 842,444 |
| 2021-11-03 | 176.00 | 178.78 | 173.50 | 175.30 | 172.23 | 606,319 |
| 2021-11-02 | 172.73 | 178.50 | 168.00 | 177.10 | 174.00 | 1,293,360 |
| 2021-11-01 | 162.89 | 176.00 | 159.16 | 171.46 | 168.46 | 1,410,008 |
| 2021-10-29 | 147.39 | 162.78 | 147.00 | 161.00 | 158.18 | 1,311,934 |
| 2021-10-28 | 154.93 | 156.98 | 148.88 | 150.59 | 147.95 | 1,202,330 |
| 2021-10-27 | 154.47 | 159.50 | 154.18 | 155.57 | 152.85 | 640,361 |
| 2021-10-26 | 158.06 | 159.95 | 154.01 | 155.88 | 153.15 | 514,287 |
| 2021-10-25 | 158.97 | 160.19 | 152.50 | 158.06 | 155.29 | 868,562 |
| 2021-10-22 | 158.00 | 165.80 | 155.37 | 160.20 | 157.40 | 711,301 |
| 2021-10-21 | 157.69 | 162.85 | 152.00 | 162.68 | 159.83 | 1,170,741 |
| 2021-10-20 | 153.02 | 159.87 | 147.00 | 158.52 | 155.74 | 993,094 |
| 2021-10-19 | 147.95 | 156.76 | 143.57 | 153.82 | 151.13 | 896,228 |
| 2021-10-18 | 152.06 | 152.70 | 142.11 | 147.95 | 145.36 | 915,438 |
| 2021-10-15 | 142.00 | 152.48 | 141.88 | 152.06 | 149.40 | 1,182,957 |
| 2021-10-14 | 150.06 | 152.50 | 137.50 | 143.56 | 141.05 | 1,374,794 |
← NewerPage 21 of 21 · 1,217 trading days
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.