Zhejiang CFMoto Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 275.53 | 283.99 | 270.36 | 278.01 | 278.01 | 2,524,036 |
| 2026-04-16 | 246.33 | 278.78 | 244.33 | 275.19 | 275.19 | 5,051,032 |
| 2026-04-15 | 253.88 | 255.27 | 248.00 | 254.88 | 254.88 | 1,495,663 |
| 2026-04-14 | 249.00 | 252.70 | 244.01 | 250.50 | 250.50 | 1,118,377 |
| 2026-04-13 | 252.01 | 252.93 | 246.40 | 247.00 | 247.00 | 930,087 |
| 2026-04-10 | 247.89 | 255.68 | 247.89 | 252.00 | 252.00 | 1,155,982 |
| 2026-04-09 | 244.99 | 250.80 | 244.50 | 247.85 | 247.85 | 1,011,811 |
| 2026-04-08 | 240.26 | 248.48 | 240.26 | 247.49 | 247.49 | 1,564,371 |
| 2026-04-07 | 238.50 | 238.86 | 233.01 | 235.26 | 235.26 | 684,637 |
| 2026-04-03 | 241.08 | 248.50 | 238.00 | 238.50 | 238.50 | 941,643 |
| 2026-04-02 | 239.46 | 243.93 | 233.47 | 241.82 | 241.82 | 1,972,783 |
| 2026-04-01 | 230.00 | 242.58 | 226.44 | 239.44 | 239.44 | 2,428,379 |
| 2026-03-31 | 225.00 | 232.56 | 222.84 | 228.60 | 228.60 | 1,719,962 |
| 2026-03-30 | 228.38 | 232.50 | 224.13 | 225.00 | 225.00 | 1,246,011 |
| 2026-03-27 | 220.29 | 229.56 | 220.01 | 226.60 | 226.60 | 1,339,539 |
| 2026-03-26 | 235.04 | 236.30 | 221.11 | 222.65 | 222.65 | 1,834,389 |
| 2026-03-25 | 228.55 | 237.70 | 228.55 | 234.69 | 234.69 | 1,269,123 |
| 2026-03-24 | 227.13 | 228.70 | 221.50 | 227.00 | 227.00 | 1,121,360 |
| 2026-03-23 | 230.00 | 234.96 | 223.33 | 223.97 | 223.97 | 2,439,941 |
| 2026-03-20 | 249.14 | 249.14 | 238.30 | 240.00 | 240.00 | 1,624,044 |
| 2026-03-19 | 252.84 | 255.99 | 245.10 | 246.48 | 246.48 | 1,029,150 |
| 2026-03-18 | 259.78 | 260.66 | 254.00 | 255.60 | 255.60 | 900,224 |
| 2026-03-17 | 255.00 | 266.00 | 255.00 | 260.99 | 260.99 | 1,499,618 |
| 2026-03-16 | 248.90 | 259.04 | 246.27 | 256.97 | 256.97 | 1,588,323 |
| 2026-03-13 | 254.57 | 259.17 | 248.88 | 250.15 | 250.15 | 1,325,543 |
| 2026-03-12 | 256.10 | 258.98 | 253.88 | 256.75 | 256.75 | 1,072,109 |
| 2026-03-11 | 251.24 | 260.89 | 247.80 | 256.51 | 256.51 | 2,046,629 |
| 2026-03-10 | 240.34 | 252.00 | 240.01 | 251.26 | 251.26 | 2,275,062 |
| 2026-03-09 | 239.31 | 242.33 | 233.51 | 239.00 | 239.00 | 1,740,888 |
| 2026-03-06 | 237.97 | 249.83 | 236.40 | 244.10 | 244.10 | 1,818,084 |
| 2026-03-05 | 234.24 | 241.38 | 232.50 | 238.70 | 238.70 | 1,558,188 |
| 2026-03-04 | 232.95 | 235.81 | 229.57 | 232.22 | 232.22 | 1,426,744 |
| 2026-03-03 | 240.66 | 244.00 | 232.89 | 234.39 | 234.39 | 1,683,206 |
| 2026-03-02 | 242.00 | 249.00 | 240.00 | 240.67 | 240.67 | 1,714,554 |
| 2026-02-27 | 246.72 | 250.92 | 243.05 | 247.26 | 247.26 | 1,754,146 |
| 2026-02-26 | 258.00 | 259.98 | 247.58 | 248.56 | 248.56 | 1,773,300 |
| 2026-02-25 | 253.00 | 262.76 | 252.00 | 260.25 | 260.25 | 2,090,937 |
| 2026-02-24 | 249.00 | 262.70 | 249.00 | 253.00 | 253.00 | 2,486,615 |
| 2026-02-13 | 247.00 | 249.88 | 243.88 | 244.70 | 244.70 | 901,305 |
| 2026-02-12 | 248.70 | 250.31 | 245.00 | 246.87 | 246.87 | 1,111,340 |
| 2026-02-11 | 249.00 | 249.78 | 246.18 | 248.02 | 248.02 | 872,000 |
| 2026-02-10 | 246.90 | 249.30 | 244.54 | 248.06 | 248.06 | 1,005,621 |
| 2026-02-09 | 249.94 | 250.51 | 245.10 | 246.80 | 246.80 | 1,747,919 |
| 2026-02-06 | 256.01 | 256.65 | 240.00 | 245.64 | 245.64 | 3,144,745 |
| 2026-02-05 | 260.00 | 262.00 | 255.19 | 259.08 | 259.08 | 1,259,474 |
| 2026-02-04 | 252.36 | 260.00 | 251.18 | 258.07 | 258.07 | 1,638,488 |
| 2026-02-03 | 246.32 | 252.88 | 245.55 | 252.38 | 252.38 | 1,985,673 |
| 2026-02-02 | 252.99 | 255.22 | 243.60 | 243.96 | 243.96 | 3,437,102 |
| 2026-01-30 | 259.63 | 261.00 | 245.36 | 251.88 | 251.88 | 2,970,474 |
| 2026-01-29 | 266.31 | 269.60 | 258.10 | 259.64 | 259.64 | 1,670,940 |
| 2026-01-28 | 274.47 | 275.50 | 265.30 | 267.50 | 267.50 | 1,619,358 |
| 2026-01-27 | 266.20 | 276.79 | 260.25 | 274.00 | 274.00 | 2,018,410 |
| 2026-01-26 | 267.59 | 272.70 | 264.57 | 266.20 | 266.20 | 1,640,095 |
| 2026-01-23 | 269.80 | 269.87 | 263.54 | 267.61 | 267.61 | 1,869,877 |
| 2026-01-22 | 284.00 | 284.08 | 268.58 | 269.80 | 269.80 | 1,336,401 |
| 2026-01-21 | 270.01 | 279.99 | 267.18 | 279.46 | 279.46 | 1,534,207 |
| 2026-01-20 | 277.74 | 279.00 | 269.05 | 272.66 | 272.66 | 1,370,613 |
| 2026-01-19 | 275.85 | 283.20 | 274.01 | 277.73 | 277.73 | 1,420,163 |
| 2026-01-16 | 267.69 | 278.80 | 263.00 | 275.85 | 275.85 | 2,962,761 |
| 2026-01-15 | 259.99 | 267.50 | 258.00 | 266.00 | 266.00 | 1,890,117 |
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.