Zhejiang CFMoto Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 265.46 | 267.42 | 253.43 | 260.00 | 260.00 | 3,509,136 |
| 2026-01-13 | 268.82 | 274.27 | 265.23 | 266.25 | 266.25 | 1,930,914 |
| 2026-01-12 | 267.00 | 271.39 | 264.65 | 268.89 | 268.89 | 1,414,988 |
| 2026-01-09 | 268.26 | 269.96 | 263.10 | 267.81 | 267.81 | 1,736,498 |
| 2026-01-08 | 271.11 | 271.68 | 268.00 | 269.29 | 269.29 | 960,418 |
| 2026-01-07 | 274.63 | 277.00 | 268.00 | 271.11 | 271.11 | 1,696,193 |
| 2026-01-06 | 281.52 | 285.57 | 273.00 | 276.14 | 276.14 | 1,703,118 |
| 2026-01-05 | 278.41 | 285.32 | 277.10 | 281.80 | 281.80 | 1,306,950 |
| 2025-12-31 | 280.18 | 281.50 | 276.26 | 278.68 | 278.68 | 623,312 |
| 2025-12-30 | 279.09 | 281.87 | 277.56 | 278.88 | 278.88 | 800,673 |
| 2025-12-29 | 278.14 | 281.98 | 274.01 | 280.72 | 280.72 | 987,640 |
| 2025-12-26 | 280.00 | 282.72 | 276.20 | 278.34 | 278.34 | 984,700 |
| 2025-12-25 | 277.90 | 281.89 | 275.12 | 280.80 | 280.80 | 962,100 |
| 2025-12-24 | 283.84 | 286.99 | 276.18 | 278.00 | 278.00 | 1,589,500 |
| 2025-12-23 | 290.50 | 294.50 | 281.26 | 284.59 | 284.59 | 1,401,476 |
| 2025-12-22 | 297.68 | 298.56 | 288.55 | 291.35 | 291.35 | 1,133,726 |
| 2025-12-19 | 286.37 | 302.55 | 284.50 | 297.21 | 297.21 | 1,366,050 |
| 2025-12-18 | 286.41 | 291.00 | 283.56 | 288.54 | 288.54 | 583,905 |
| 2025-12-17 | 283.82 | 289.60 | 281.45 | 288.30 | 288.30 | 861,745 |
| 2025-12-16 | 286.54 | 286.54 | 278.54 | 283.73 | 283.73 | 1,115,145 |
| 2025-12-15 | 288.68 | 292.00 | 281.26 | 284.82 | 284.82 | 1,449,860 |
| 2025-12-12 | 290.78 | 295.35 | 287.98 | 292.60 | 292.60 | 991,400 |
| 2025-12-11 | 294.68 | 299.19 | 290.81 | 291.50 | 291.50 | 1,286,152 |
| 2025-12-10 | 280.00 | 295.58 | 279.97 | 294.50 | 294.50 | 1,718,618 |
| 2025-12-09 | 277.34 | 287.61 | 277.34 | 280.88 | 280.88 | 989,962 |
| 2025-12-08 | 277.94 | 280.00 | 273.82 | 278.71 | 278.71 | 1,166,793 |
| 2025-12-05 | 272.00 | 278.80 | 262.40 | 278.00 | 278.00 | 1,925,425 |
| 2025-12-04 | 270.65 | 278.30 | 269.82 | 276.60 | 276.60 | 1,211,299 |
| 2025-12-03 | 264.63 | 274.50 | 264.63 | 270.65 | 270.65 | 1,593,030 |
| 2025-12-02 | 268.65 | 271.88 | 262.63 | 264.54 | 264.54 | 1,402,223 |
| 2025-12-01 | 265.50 | 271.88 | 257.60 | 270.64 | 270.64 | 1,708,405 |
| 2025-11-28 | 261.17 | 265.58 | 256.51 | 264.50 | 264.50 | 1,340,700 |
| 2025-11-27 | 262.50 | 268.00 | 259.98 | 260.28 | 260.28 | 1,338,340 |
| 2025-11-26 | 250.93 | 265.50 | 250.02 | 262.30 | 262.30 | 2,141,560 |
| 2025-11-25 | 246.00 | 256.80 | 245.92 | 252.31 | 252.31 | 1,973,895 |
| 2025-11-24 | 248.05 | 254.80 | 243.25 | 246.02 | 246.02 | 1,874,800 |
| 2025-11-21 | 255.00 | 256.13 | 246.83 | 248.05 | 248.05 | 1,750,300 |
| 2025-11-20 | 254.24 | 254.45 | 248.16 | 253.00 | 253.00 | 2,228,405 |
| 2025-11-19 | 233.65 | 253.73 | 231.99 | 253.73 | 253.73 | 2,723,265 |
| 2025-11-18 | 230.25 | 234.67 | 228.56 | 230.66 | 230.66 | 1,397,958 |
| 2025-11-17 | 240.00 | 250.66 | 229.29 | 230.95 | 230.95 | 2,595,412 |
| 2025-11-14 | 238.00 | 246.47 | 236.00 | 242.36 | 242.36 | 1,431,608 |
| 2025-11-13 | 243.95 | 245.98 | 239.72 | 240.50 | 240.50 | 1,320,032 |
| 2025-11-12 | 246.48 | 248.88 | 243.00 | 244.96 | 244.96 | 616,500 |
| 2025-11-11 | 244.10 | 255.00 | 244.10 | 247.50 | 247.50 | 1,367,645 |
| 2025-11-10 | 245.90 | 247.49 | 237.74 | 245.20 | 245.20 | 2,163,091 |
| 2025-11-07 | 250.30 | 252.00 | 245.77 | 245.81 | 245.81 | 835,412 |
| 2025-11-06 | 249.95 | 258.68 | 248.03 | 250.80 | 250.80 | 938,247 |
| 2025-11-05 | 247.68 | 250.58 | 245.50 | 247.50 | 247.50 | 702,310 |
| 2025-11-04 | 254.77 | 259.79 | 247.30 | 249.78 | 249.78 | 1,041,000 |
| 2025-11-03 | 255.88 | 257.97 | 251.24 | 254.80 | 254.80 | 997,660 |
| 2025-10-31 | 252.78 | 257.20 | 250.10 | 256.00 | 256.00 | 1,314,700 |
| 2025-10-30 | 251.90 | 263.66 | 250.30 | 252.81 | 252.81 | 2,176,590 |
| 2025-10-29 | 252.62 | 258.29 | 247.90 | 256.89 | 256.89 | 1,441,634 |
| 2025-10-28 | 253.00 | 255.15 | 246.70 | 253.73 | 253.73 | 1,581,431 |
| 2025-10-27 | 245.78 | 261.00 | 244.52 | 252.41 | 252.41 | 3,283,857 |
| 2025-10-24 | 240.76 | 243.05 | 237.35 | 242.99 | 242.99 | 1,537,000 |
| 2025-10-23 | 236.46 | 240.89 | 235.00 | 240.18 | 240.18 | 1,146,362 |
| 2025-10-22 | 240.13 | 243.25 | 236.21 | 237.40 | 237.40 | 1,521,083 |
| 2025-10-21 | 240.29 | 245.00 | 234.00 | 240.23 | 240.23 | 2,844,070 |
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.