Zhejiang CFMoto Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 231.34 | 231.34 | 213.98 | 214.13 | 214.13 | 4,469,946 |
| 2025-07-17 | 228.80 | 234.40 | 228.27 | 231.40 | 231.40 | 1,380,280 |
| 2025-07-16 | 240.20 | 241.88 | 230.31 | 230.32 | 230.32 | 1,736,824 |
| 2025-07-15 | 232.00 | 242.08 | 232.00 | 238.52 | 238.52 | 1,319,300 |
| 2025-07-14 | 230.37 | 238.31 | 221.88 | 235.47 | 235.47 | 1,833,430 |
| 2025-07-11 | 232.00 | 237.00 | 230.88 | 235.25 | 235.25 | 1,014,403 |
| 2025-07-10 | 238.00 | 242.00 | 230.30 | 232.49 | 232.49 | 1,640,330 |
| 2025-07-09 | 232.13 | 242.20 | 230.14 | 240.97 | 240.97 | 1,257,846 |
| 2025-07-08 | 233.00 | 235.20 | 228.50 | 234.07 | 234.07 | 1,089,603 |
| 2025-07-07 | 236.00 | 237.00 | 228.40 | 234.94 | 234.94 | 1,314,849 |
| 2025-07-04 | 233.10 | 240.00 | 230.49 | 237.97 | 237.97 | 1,278,678 |
| 2025-07-03 | 221.08 | 235.99 | 220.92 | 235.43 | 235.43 | 2,021,300 |
| 2025-07-02 | 224.00 | 224.86 | 218.00 | 220.48 | 220.48 | 883,934 |
| 2025-07-01 | 219.20 | 227.00 | 217.01 | 223.49 | 223.49 | 2,304,807 |
| 2025-06-30 | 211.55 | 218.48 | 211.50 | 216.50 | 216.50 | 1,576,316 |
| 2025-06-27 | 208.30 | 214.80 | 204.69 | 213.15 | 213.15 | 1,724,200 |
| 2025-06-26 | 207.99 | 212.91 | 207.00 | 208.20 | 208.20 | 1,329,995 |
| 2025-06-25 | 208.99 | 211.77 | 206.00 | 207.11 | 207.11 | 1,371,340 |
| 2025-06-24 | 211.00 | 212.38 | 207.14 | 210.36 | 210.36 | 1,998,200 |
| 2025-06-23 | 212.00 | 212.92 | 206.01 | 209.45 | 209.45 | 2,423,840 |
| 2025-06-20 | 211.81 | 215.00 | 210.81 | 212.40 | 212.40 | 1,242,704 |
| 2025-06-19 | 218.00 | 220.88 | 210.25 | 211.81 | 211.81 | 1,694,998 |
| 2025-06-18 | 210.79 | 224.00 | 210.79 | 217.12 | 217.12 | 2,200,617 |
| 2025-06-17 | 210.01 | 216.70 | 208.92 | 212.00 | 212.00 | 1,760,100 |
| 2025-06-16 | 218.30 | 221.95 | 208.41 | 211.31 | 211.31 | 3,226,252 |
| 2025-06-13 | 212.50 | 220.50 | 210.80 | 220.50 | 220.50 | 2,490,991 |
| 2025-06-12 | 214.81 | 215.71 | 208.01 | 213.20 | 213.20 | 1,979,234 |
| 2025-06-11 | 210.00 | 218.00 | 208.00 | 217.88 | 217.88 | 1,737,279 |
| 2025-06-10 | 200.05 | 217.00 | 200.05 | 208.69 | 208.69 | 2,554,650 |
| 2025-06-09 | 196.14 | 205.00 | 195.20 | 201.10 | 201.10 | 1,310,243 |
| 2025-06-06 | 200.95 | 200.99 | 195.58 | 196.14 | 196.14 | 1,529,560 |
| 2025-06-05 | 186.01 | 200.85 | 184.47 | 200.14 | 200.14 | 2,616,952 |
| 2025-06-04 | 182.07 | 188.35 | 179.01 | 186.00 | 186.00 | 1,484,900 |
| 2025-06-03 | 182.15 | 184.80 | 176.60 | 182.07 | 182.07 | 1,132,549 |
| 2025-05-30 | 184.50 | 186.40 | 181.34 | 182.38 | 182.38 | 1,042,061 |
| 2025-05-29 | 179.98 | 188.50 | 179.98 | 185.96 | 185.96 | 2,257,357 |
| 2025-05-28 | 171.94 | 178.38 | 171.50 | 177.78 | 177.78 | 1,675,800 |
| 2025-05-27 | 177.00 | 177.10 | 167.50 | 171.86 | 171.86 | 2,275,345 |
| 2025-05-26 | 185.16 | 185.65 | 179.00 | 180.00 | 180.00 | 1,576,500 |
| 2025-05-23 | 181.41 | 187.00 | 181.32 | 185.16 | 185.16 | 1,880,665 |
| 2025-05-22 | 182.26 | 182.26 | 179.00 | 179.85 | 179.85 | 953,902 |
| 2025-05-21 | 185.00 | 186.00 | 182.26 | 182.86 | 182.86 | 747,100 |
| 2025-05-20 | 183.00 | 187.30 | 181.45 | 186.02 | 186.02 | 1,398,250 |
| 2025-05-19 | 180.00 | 183.50 | 177.03 | 182.98 | 182.98 | 1,574,462 |
| 2025-05-16 | 174.00 | 182.31 | 173.01 | 180.00 | 180.00 | 2,045,704 |
| 2025-05-15 | 176.00 | 177.71 | 172.80 | 174.95 | 174.95 | 1,108,077 |
| 2025-05-14 | 177.32 | 178.95 | 173.50 | 177.34 | 177.34 | 1,258,876 |
| 2025-05-13 | 182.00 | 186.58 | 176.77 | 177.86 | 177.86 | 2,539,191 |
| 2025-05-12 | 172.95 | 180.03 | 172.95 | 179.64 | 179.64 | 2,808,185 |
| 2025-05-09 | 170.22 | 171.66 | 166.99 | 168.91 | 168.91 | 940,200 |
| 2025-05-08 | 170.92 | 172.60 | 168.60 | 170.04 | 170.04 | 793,900 |
| 2025-05-07 | 171.00 | 176.20 | 167.70 | 170.93 | 170.93 | 2,375,546 |
| 2025-05-06 | 166.88 | 167.93 | 164.33 | 167.50 | 167.50 | 1,648,100 |
| 2025-04-30 | 160.64 | 167.42 | 159.01 | 166.00 | 166.00 | 2,071,067 |
| 2025-04-29 | 160.00 | 163.76 | 155.03 | 161.29 | 161.29 | 1,801,040 |
| 2025-04-28 | 167.94 | 169.84 | 160.26 | 160.92 | 160.92 | 1,894,862 |
| 2025-04-25 | 163.98 | 173.70 | 163.98 | 167.83 | 167.83 | 2,512,338 |
| 2025-04-24 | 164.37 | 168.39 | 163.10 | 163.84 | 163.84 | 1,274,880 |
| 2025-04-23 | 163.67 | 170.00 | 163.67 | 165.05 | 165.05 | 3,200,004 |
| 2025-04-22 | 158.84 | 159.28 | 155.01 | 155.88 | 155.88 | 1,915,416 |
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.