Zhejiang CFMoto Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	235.86	239.99	233.65	239.85	239.85	2,578,910
2025-10-17	239.94	247.90	232.67	233.09	233.09	4,009,832
2025-10-16	252.02	258.08	247.27	249.97	249.97	2,233,863
2025-10-15	248.70	253.49	246.00	252.93	252.93	1,531,051
2025-10-14	252.77	257.87	248.33	248.50	248.50	2,772,847
2025-10-13	255.90	263.70	250.87	251.45	251.45	2,152,962
2025-10-10	260.01	271.88	260.01	267.46	267.46	1,588,717
2025-10-09	267.00	267.00	257.19	263.88	263.88	1,765,982
2025-09-30	262.04	270.50	259.20	268.25	268.25	1,604,639
2025-09-29	270.50	274.57	259.00	262.88	262.88	2,553,329
2025-09-26	273.80	278.50	272.47	275.04	275.04	1,359,986
2025-09-25	269.00	276.00	267.20	274.50	274.50	1,538,089
2025-09-24	268.32	274.44	265.00	268.99	268.99	1,624,132
2025-09-23	267.11	275.85	264.50	270.50	270.50	1,502,708
2025-09-22	268.00	274.28	265.01	266.70	266.70	1,867,838
2025-09-19	271.00	279.63	264.12	269.41	269.41	3,313,698
2025-09-18	290.32	304.80	275.00	278.07	278.07	4,044,568
2025-09-17	276.30	291.06	275.00	290.32	290.32	1,976,493
2025-09-16	277.62	283.75	274.38	277.77	277.77	1,817,166
2025-09-15	282.60	283.00	275.00	276.50	276.50	1,782,452
2025-09-12	270.52	289.00	270.00	284.98	284.98	2,804,021
2025-09-11	271.00	277.88	265.68	271.87	271.87	2,384,812
2025-09-10	269.73	276.50	267.27	273.06	273.06	1,681,759
2025-09-09	261.99	272.50	260.71	271.50	271.50	2,129,013
2025-09-08	266.00	268.88	260.20	261.03	261.03	2,278,818
2025-09-05	256.50	270.95	256.50	265.14	265.14	2,759,554
2025-09-04	261.77	262.52	250.80	256.50	256.50	2,032,651
2025-09-03	265.28	270.00	261.54	262.50	262.50	1,104,301
2025-09-02	271.70	272.90	261.54	264.87	264.87	1,994,734
2025-09-01	266.80	273.80	261.50	272.00	272.00	2,781,253
2025-08-29	258.98	271.71	258.00	266.69	266.69	2,730,195
2025-08-28	262.59	262.59	255.25	258.47	258.47	1,958,306
2025-08-27	266.98	270.60	261.16	262.50	262.50	2,267,160
2025-08-26	275.49	276.50	266.66	266.98	266.98	2,207,100
2025-08-25	277.83	277.83	268.02	275.31	275.31	2,722,600
2025-08-22	279.00	281.54	274.38	278.20	278.20	1,617,800
2025-08-21	277.28	284.81	277.20	279.54	279.54	1,114,400
2025-08-20	279.80	284.99	274.00	281.20	281.20	1,440,682
2025-08-19	280.80	285.49	277.00	281.58	281.58	1,193,597
2025-08-18	285.95	285.95	278.20	280.76	280.76	2,058,300
2025-08-15	268.23	295.94	267.00	285.93	285.93	2,692,500
2025-08-14	272.93	273.04	263.31	269.04	269.04	2,121,752
2025-08-13	269.00	273.60	266.00	272.99	272.99	1,777,405
2025-08-12	252.74	274.22	252.70	270.01	270.01	2,682,100
2025-08-11	252.35	256.80	248.70	252.73	252.73	1,383,400
2025-08-08	243.78	260.85	241.41	254.83	254.83	2,048,601
2025-08-07	244.01	249.56	241.54	243.78	243.78	1,350,530
2025-08-06	227.03	244.59	225.65	244.01	244.01	2,356,800
2025-08-05	225.60	227.88	223.51	226.80	226.80	837,468
2025-08-04	220.00	226.38	216.67	225.00	225.00	1,380,499
2025-08-01	222.79	224.49	218.00	219.10	219.10	935,899
2025-07-31	228.09	228.66	220.08	223.89	223.89	1,290,870
2025-07-30	232.72	232.72	223.00	229.68	229.68	2,238,141
2025-07-29	228.91	235.50	227.50	232.71	232.71	1,610,700
2025-07-28	227.51	232.99	223.50	230.86	230.86	2,658,031
2025-07-25	218.48	230.51	217.60	227.51	227.51	2,424,100
2025-07-24	211.98	219.24	209.49	217.21	217.21	2,690,939
2025-07-23	208.00	215.60	207.10	211.92	211.92	1,991,957
2025-07-22	213.90	215.00	207.10	208.00	208.00	2,533,596
2025-07-21	214.13	217.27	210.95	213.89	213.89	2,822,715

← NewerPage 5 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.