Zhejiang CFMoto Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	158.84	159.28	155.01	155.88	155.88	1,915,416
2025-04-21	150.78	159.49	149.08	158.85	158.85	2,920,221
2025-04-18	148.20	152.55	147.06	150.75	150.75	1,856,830
2025-04-17	147.80	151.47	145.10	148.80	148.80	2,527,128
2025-04-16	154.98	154.98	143.11	147.85	147.85	4,577,529
2025-04-15	152.78	153.80	148.00	153.52	153.52	3,257,343
2025-04-14	160.03	160.20	150.60	151.45	151.45	4,312,513
2025-04-11	153.96	161.89	148.58	160.20	160.20	4,891,273
2025-04-10	155.61	155.61	151.32	155.61	155.61	2,711,809
2025-04-09	133.07	146.88	130.99	141.46	141.46	4,385,500
2025-04-08	141.57	147.00	139.46	139.46	139.46	5,753,707
2025-04-07	154.95	154.95	154.95	154.95	154.95	520,600
2025-04-03	182.00	182.00	172.17	172.17	172.17	3,528,703
2025-04-02	190.90	195.44	190.10	191.30	191.30	1,470,500
2025-04-01	187.15	197.30	186.50	192.24	192.24	2,658,100
2025-03-31	181.67	188.65	181.01	187.13	187.13	2,551,396
2025-03-28	186.58	188.09	181.88	183.48	183.48	1,978,700
2025-03-27	187.36	191.60	186.16	187.54	187.54	1,574,500
2025-03-26	187.30	191.24	186.15	188.70	188.70	1,811,900
2025-03-25	183.90	192.48	182.59	188.67	188.67	2,945,404
2025-03-24	180.01	187.39	179.50	182.90	182.90	2,402,353
2025-03-21	184.00	184.00	177.30	178.87	178.87	1,698,400
2025-03-20	183.35	188.62	181.55	184.10	184.10	2,025,699
2025-03-19	178.90	185.88	177.10	185.49	185.49	2,383,262
2025-03-18	173.51	181.36	171.34	179.35	179.35	2,457,140
2025-03-17	179.99	182.00	172.08	173.50	173.50	2,156,700
2025-03-14	171.00	181.00	171.00	178.81	178.81	2,716,000
2025-03-13	172.50	174.19	169.81	172.02	172.02	1,234,545
2025-03-12	171.28	174.20	170.17	172.43	172.43	1,367,945
2025-03-11	175.59	176.69	169.00	170.98	170.98	2,344,623
2025-03-10	175.00	178.58	172.63	178.10	178.10	2,158,399
2025-03-07	176.05	179.25	173.60	174.40	174.40	1,620,800
2025-03-06	178.76	179.43	172.99	176.40	176.40	1,927,928
2025-03-05	178.06	181.10	177.74	178.08	178.08	1,149,453
2025-03-04	182.08	185.20	177.00	177.70	177.70	1,837,900
2025-03-03	181.00	183.30	176.66	181.38	181.38	2,455,400
2025-02-28	178.50	182.10	176.50	181.00	181.00	3,035,231
2025-02-27	180.01	182.00	175.02	178.65	178.65	3,920,573
2025-02-26	189.58	192.66	185.00	186.01	186.01	1,752,500
2025-02-25	194.10	194.10	185.80	188.45	188.45	1,997,782
2025-02-24	192.00	195.11	191.50	193.62	193.62	1,475,300
2025-02-21	196.32	197.29	194.00	194.88	194.88	1,460,802
2025-02-20	197.70	198.49	192.41	197.30	197.30	1,945,200
2025-02-19	197.66	201.85	196.00	198.11	198.11	1,219,100
2025-02-18	198.00	205.50	196.00	199.38	199.38	1,539,100
2025-02-17	198.68	201.46	195.68	199.44	199.44	1,806,599
2025-02-14	195.99	202.48	192.98	199.08	199.08	2,243,115
2025-02-13	209.41	210.50	195.73	196.22	196.22	2,584,800
2025-02-12	208.93	212.87	207.00	209.41	209.41	1,187,000
2025-02-11	201.28	216.93	200.00	212.01	212.01	2,004,100
2025-02-10	204.01	204.83	197.50	201.30	201.30	1,643,251
2025-02-07	201.60	209.38	198.50	204.00	204.00	2,145,073
2025-02-06	196.60	205.95	194.80	203.31	203.31	2,027,134
2025-02-05	206.42	207.87	193.78	196.68	196.68	3,058,576
2025-01-27	193.03	209.39	190.96	206.38	206.38	2,688,794
2025-01-24	190.94	193.81	183.50	193.13	193.13	2,455,296
2025-01-23	190.27	190.69	185.50	187.70	187.70	1,729,400
2025-01-22	192.32	195.57	186.30	189.16	189.16	2,019,734
2025-01-21	192.99	195.87	189.36	193.52	193.52	1,864,364
2025-01-20	195.00	199.80	190.80	192.00	192.00	3,176,100

← NewerPage 7 of 21 · 1,213 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.