Zhejiang CFMoto Power Co Ltd historical data

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

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

← NewerPage 4 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.