Zhejiang CFMoto Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 151.01 | 152.41 | 149.68 | 150.28 | 150.28 | 1,100,909 |
| 2024-10-23 | 151.22 | 156.68 | 151.00 | 152.49 | 152.49 | 2,062,800 |
| 2024-10-22 | 152.67 | 153.64 | 149.80 | 151.82 | 151.82 | 2,319,318 |
| 2024-10-21 | 156.00 | 156.00 | 149.50 | 152.77 | 152.77 | 3,539,674 |
| 2024-10-18 | 159.20 | 160.48 | 153.82 | 155.38 | 155.38 | 4,489,881 |
| 2024-10-17 | 148.55 | 153.43 | 147.61 | 149.62 | 149.62 | 2,323,100 |
| 2024-10-16 | 147.18 | 150.99 | 145.81 | 146.83 | 146.83 | 2,233,575 |
| 2024-10-15 | 154.95 | 155.71 | 148.90 | 148.91 | 148.91 | 4,265,163 |
| 2024-10-14 | 157.79 | 158.08 | 150.79 | 155.80 | 155.80 | 2,594,861 |
| 2024-10-11 | 165.13 | 165.67 | 156.00 | 157.75 | 157.75 | 1,841,400 |
| 2024-10-10 | 159.00 | 173.00 | 158.50 | 165.01 | 165.01 | 3,112,980 |
| 2024-10-09 | 164.20 | 170.00 | 158.59 | 160.73 | 160.73 | 3,596,961 |
| 2024-10-08 | 180.00 | 180.14 | 157.03 | 164.08 | 164.08 | 4,164,092 |
| 2024-09-30 | 154.78 | 164.99 | 154.04 | 163.88 | 163.88 | 3,150,678 |
| 2024-09-27 | 147.20 | 155.00 | 141.10 | 150.80 | 150.80 | 1,768,058 |
| 2024-09-26 | 141.05 | 147.00 | 137.89 | 147.00 | 147.00 | 1,790,700 |
| 2024-09-25 | 143.99 | 146.80 | 141.35 | 142.12 | 142.12 | 1,762,778 |
| 2024-09-24 | 145.24 | 147.98 | 138.38 | 144.00 | 144.00 | 2,781,317 |
| 2024-09-23 | 148.95 | 152.50 | 144.36 | 145.04 | 145.04 | 1,408,858 |
| 2024-09-20 | 152.72 | 152.99 | 148.10 | 149.29 | 149.29 | 1,178,800 |
| 2024-09-19 | 148.12 | 154.00 | 147.61 | 153.36 | 153.36 | 2,009,400 |
| 2024-09-18 | 143.80 | 149.80 | 143.00 | 149.10 | 149.10 | 1,296,800 |
| 2024-09-13 | 147.58 | 150.25 | 143.50 | 143.89 | 143.89 | 1,082,400 |
| 2024-09-12 | 146.42 | 148.98 | 145.15 | 147.48 | 147.48 | 1,216,472 |
| 2024-09-11 | 138.36 | 147.50 | 137.36 | 147.30 | 147.30 | 2,131,092 |
| 2024-09-10 | 134.50 | 141.50 | 134.30 | 138.65 | 138.65 | 1,061,600 |
| 2024-09-09 | 132.87 | 136.33 | 129.55 | 135.17 | 135.17 | 1,053,000 |
| 2024-09-06 | 134.55 | 135.29 | 132.70 | 132.89 | 132.89 | 379,500 |
| 2024-09-05 | 137.90 | 138.00 | 133.88 | 134.53 | 134.53 | 599,200 |
| 2024-09-04 | 135.39 | 137.40 | 133.01 | 135.55 | 135.55 | 575,100 |
| 2024-09-03 | 134.50 | 136.65 | 132.20 | 135.25 | 135.25 | 829,886 |
| 2024-09-02 | 137.30 | 138.20 | 133.88 | 134.50 | 134.50 | 1,033,400 |
| 2024-08-30 | 135.80 | 139.99 | 135.18 | 137.55 | 137.55 | 1,122,420 |
| 2024-08-29 | 134.10 | 138.50 | 133.30 | 135.98 | 135.98 | 1,014,300 |
| 2024-08-28 | 133.10 | 137.38 | 132.61 | 136.20 | 136.20 | 1,224,166 |
| 2024-08-27 | 127.63 | 134.60 | 127.55 | 133.66 | 133.66 | 2,159,200 |
| 2024-08-26 | 125.23 | 129.31 | 124.50 | 128.19 | 128.19 | 1,360,700 |
| 2024-08-23 | 124.78 | 128.50 | 124.54 | 126.00 | 126.00 | 941,200 |
| 2024-08-22 | 126.80 | 127.58 | 124.65 | 125.80 | 125.80 | 997,600 |
| 2024-08-21 | 124.74 | 127.85 | 123.82 | 126.90 | 126.90 | 1,476,700 |
| 2024-08-20 | 130.00 | 130.10 | 124.00 | 124.74 | 124.74 | 1,682,695 |
| 2024-08-19 | 128.00 | 133.60 | 127.09 | 129.84 | 129.84 | 2,339,502 |
| 2024-08-16 | 135.00 | 135.65 | 127.20 | 127.63 | 127.63 | 2,311,995 |
| 2024-08-15 | 137.90 | 138.29 | 131.88 | 134.99 | 134.99 | 2,268,961 |
| 2024-08-14 | 146.36 | 146.36 | 137.41 | 138.29 | 138.29 | 1,714,961 |
| 2024-08-13 | 143.56 | 146.04 | 142.17 | 145.58 | 145.58 | 759,900 |
| 2024-08-12 | 140.25 | 144.84 | 140.25 | 143.85 | 143.85 | 895,313 |
| 2024-08-09 | 139.59 | 144.00 | 139.00 | 142.09 | 142.09 | 1,184,665 |
| 2024-08-08 | 136.36 | 141.85 | 134.50 | 139.56 | 139.56 | 1,092,900 |
| 2024-08-07 | 130.50 | 138.57 | 130.50 | 137.64 | 137.64 | 1,761,500 |
| 2024-08-06 | 128.07 | 130.30 | 126.50 | 128.41 | 128.41 | 731,900 |
| 2024-08-05 | 130.01 | 133.29 | 127.38 | 127.75 | 127.75 | 842,629 |
| 2024-08-02 | 133.06 | 133.75 | 129.97 | 130.53 | 130.53 | 652,900 |
| 2024-08-01 | 133.82 | 137.41 | 133.00 | 134.08 | 134.08 | 1,231,402 |
| 2024-07-31 | 128.05 | 135.58 | 127.00 | 133.82 | 133.82 | 1,361,200 |
| 2024-07-30 | 132.31 | 132.31 | 126.80 | 128.06 | 128.06 | 1,822,300 |
| 2024-07-29 | 139.30 | 139.30 | 131.16 | 132.66 | 132.66 | 1,414,327 |
| 2024-07-26 | 135.40 | 140.56 | 135.40 | 139.36 | 139.36 | 728,218 |
| 2024-07-25 | 137.00 | 139.50 | 135.31 | 135.70 | 135.70 | 878,827 |
| 2024-07-24 | 146.00 | 147.28 | 137.28 | 138.01 | 138.01 | 1,295,075 |
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.