Zhejiang CFMoto Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 181.42 | 195.88 | 180.91 | 194.32 | 194.32 | 2,379,700 |
| 2025-01-16 | 179.00 | 185.00 | 177.45 | 182.20 | 182.20 | 1,428,100 |
| 2025-01-15 | 177.80 | 183.80 | 176.55 | 180.00 | 180.00 | 1,457,800 |
| 2025-01-14 | 176.98 | 180.29 | 170.50 | 178.22 | 178.22 | 2,168,200 |
| 2025-01-13 | 178.11 | 179.80 | 173.56 | 178.12 | 178.12 | 2,372,488 |
| 2025-01-10 | 176.90 | 182.40 | 176.01 | 177.53 | 177.53 | 2,992,379 |
| 2025-01-09 | 173.00 | 179.13 | 171.59 | 177.10 | 177.10 | 3,235,800 |
| 2025-01-08 | 161.63 | 176.09 | 159.07 | 174.59 | 174.59 | 4,064,067 |
| 2025-01-07 | 155.00 | 165.23 | 155.00 | 162.70 | 162.70 | 4,182,593 |
| 2025-01-06 | 150.11 | 154.78 | 149.57 | 153.74 | 153.74 | 2,180,236 |
| 2025-01-03 | 151.95 | 154.50 | 150.37 | 151.05 | 151.05 | 1,688,900 |
| 2025-01-02 | 156.51 | 157.20 | 150.08 | 151.30 | 151.30 | 1,680,201 |
| 2024-12-31 | 159.00 | 160.49 | 154.48 | 157.07 | 157.07 | 1,427,100 |
| 2024-12-30 | 153.45 | 162.25 | 153.31 | 160.08 | 160.08 | 2,019,311 |
| 2024-12-27 | 156.61 | 157.00 | 153.10 | 154.00 | 154.00 | 1,312,002 |
| 2024-12-26 | 158.10 | 159.18 | 155.68 | 157.04 | 157.04 | 1,111,000 |
| 2024-12-25 | 157.20 | 159.58 | 156.20 | 158.03 | 158.03 | 1,306,900 |
| 2024-12-24 | 152.11 | 159.35 | 152.00 | 157.29 | 157.29 | 2,102,169 |
| 2024-12-23 | 150.58 | 154.41 | 149.36 | 152.70 | 152.70 | 1,782,203 |
| 2024-12-20 | 151.47 | 152.50 | 149.73 | 150.00 | 150.00 | 902,599 |
| 2024-12-19 | 148.06 | 152.67 | 147.00 | 151.88 | 151.88 | 1,420,452 |
| 2024-12-18 | 149.06 | 150.81 | 147.50 | 149.78 | 149.78 | 1,159,840 |
| 2024-12-17 | 144.85 | 149.72 | 144.06 | 148.28 | 148.28 | 2,184,487 |
| 2024-12-16 | 145.92 | 147.16 | 143.04 | 144.85 | 144.85 | 1,865,919 |
| 2024-12-13 | 145.71 | 149.42 | 144.85 | 147.14 | 147.14 | 3,468,786 |
| 2024-12-12 | 147.66 | 147.99 | 144.58 | 146.03 | 146.03 | 2,040,858 |
| 2024-12-11 | 147.18 | 149.45 | 146.40 | 147.66 | 147.66 | 1,173,765 |
| 2024-12-10 | 150.02 | 151.66 | 146.80 | 147.94 | 147.94 | 1,768,113 |
| 2024-12-09 | 152.58 | 153.77 | 146.87 | 147.45 | 147.45 | 2,546,259 |
| 2024-12-06 | 150.94 | 154.98 | 150.91 | 153.41 | 153.41 | 2,006,616 |
| 2024-12-05 | 150.44 | 154.37 | 149.58 | 150.94 | 150.94 | 1,620,997 |
| 2024-12-04 | 147.04 | 154.46 | 146.00 | 150.91 | 150.91 | 2,173,036 |
| 2024-12-03 | 149.07 | 152.80 | 147.00 | 148.21 | 148.21 | 1,864,764 |
| 2024-12-02 | 145.70 | 151.28 | 143.72 | 149.27 | 149.27 | 2,024,419 |
| 2024-11-29 | 145.00 | 147.88 | 144.12 | 145.70 | 145.70 | 1,188,642 |
| 2024-11-28 | 146.99 | 147.75 | 143.70 | 145.60 | 145.60 | 1,080,038 |
| 2024-11-27 | 144.51 | 147.39 | 142.01 | 147.02 | 147.02 | 1,652,243 |
| 2024-11-26 | 142.00 | 148.20 | 141.50 | 145.24 | 145.24 | 1,734,618 |
| 2024-11-25 | 143.00 | 144.50 | 141.40 | 143.00 | 143.00 | 1,424,628 |
| 2024-11-22 | 148.10 | 149.32 | 143.10 | 143.14 | 143.14 | 1,610,904 |
| 2024-11-21 | 145.68 | 149.09 | 144.57 | 148.46 | 148.46 | 1,438,458 |
| 2024-11-20 | 146.46 | 146.57 | 142.63 | 145.89 | 145.89 | 1,523,300 |
| 2024-11-19 | 144.00 | 146.86 | 143.74 | 146.30 | 146.30 | 1,686,032 |
| 2024-11-18 | 148.35 | 148.35 | 142.00 | 143.18 | 143.18 | 2,933,227 |
| 2024-11-15 | 152.05 | 153.28 | 148.21 | 148.35 | 148.35 | 1,555,610 |
| 2024-11-14 | 154.44 | 156.51 | 152.20 | 152.53 | 152.53 | 1,336,563 |
| 2024-11-13 | 154.00 | 154.95 | 152.00 | 154.77 | 154.77 | 1,589,000 |
| 2024-11-12 | 154.90 | 158.65 | 153.05 | 154.38 | 154.38 | 2,012,017 |
| 2024-11-11 | 153.74 | 155.50 | 151.80 | 154.30 | 154.30 | 2,057,297 |
| 2024-11-08 | 154.42 | 159.23 | 153.00 | 154.53 | 154.53 | 2,715,272 |
| 2024-11-07 | 159.90 | 159.90 | 151.51 | 154.41 | 154.41 | 3,593,952 |
| 2024-11-06 | 169.35 | 176.30 | 161.98 | 163.91 | 163.91 | 3,282,501 |
| 2024-11-05 | 168.45 | 173.49 | 163.51 | 171.80 | 171.80 | 1,902,463 |
| 2024-11-04 | 163.17 | 176.00 | 163.00 | 170.15 | 170.15 | 2,807,453 |
| 2024-11-01 | 156.21 | 165.00 | 155.10 | 162.97 | 162.97 | 2,120,507 |
| 2024-10-31 | 161.49 | 161.90 | 155.70 | 157.80 | 157.80 | 1,647,500 |
| 2024-10-30 | 158.20 | 163.00 | 156.70 | 162.30 | 162.30 | 2,448,851 |
| 2024-10-29 | 152.70 | 161.48 | 151.88 | 158.20 | 158.20 | 3,200,553 |
| 2024-10-28 | 152.66 | 154.39 | 149.64 | 151.67 | 151.67 | 1,311,700 |
| 2024-10-25 | 149.94 | 153.36 | 148.71 | 153.00 | 153.00 | 1,629,400 |
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.