Zhejiang CFMoto Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 268.59 | 273.99 | 265.00 | 268.56 | 268.56 | 1,221,300 |
| 2026-10-15 | 273.01 | 281.26 | 267.50 | 270.03 | 270.03 | 1,692,653 |
| 2026-10-14 | 275.02 | 278.88 | 268.75 | 275.60 | 275.60 | 1,897,978 |
| 2026-10-13 | 280.03 | 290.20 | 274.88 | 275.64 | 275.64 | 1,775,000 |
| 2026-10-12 | 274.28 | 287.68 | 274.28 | 280.89 | 280.89 | 2,263,400 |
| 2026-10-09 | 272.92 | 274.09 | 266.00 | 271.54 | 271.54 | 1,554,200 |
| 2026-10-08 | 284.62 | 286.00 | 269.70 | 272.97 | 272.97 | 1,468,182 |
| 2026-09-30 | 283.39 | 289.36 | 279.98 | 287.06 | 287.06 | 984,500 |
| 2026-09-29 | 280.77 | 284.80 | 277.00 | 284.00 | 284.00 | 1,450,267 |
| 2026-09-28 | 290.06 | 295.93 | 277.60 | 279.10 | 279.10 | 2,252,323 |
| 2026-09-24 | 296.67 | 298.41 | 290.75 | 290.75 | 290.75 | 911,510 |
| 2026-09-23 | 307.94 | 309.00 | 295.45 | 296.97 | 296.97 | 1,189,300 |
| 2026-09-22 | 307.38 | 313.00 | 303.13 | 306.36 | 306.36 | 1,512,590 |
| 2026-09-21 | 294.58 | 310.68 | 291.01 | 305.62 | 305.62 | 2,693,741 |
| 2026-09-18 | 295.00 | 297.00 | 289.00 | 290.39 | 290.39 | 1,459,597 |
| 2026-09-17 | 296.00 | 298.39 | 285.50 | 291.10 | 291.10 | 1,753,231 |
| 2026-09-16 | 304.45 | 308.20 | 288.18 | 296.88 | 296.88 | 1,435,842 |
| 2026-09-15 | 300.92 | 310.87 | 298.28 | 304.50 | 304.50 | 1,592,216 |
| 2026-09-14 | 286.61 | 299.88 | 286.61 | 299.88 | 299.88 | 999,629 |
| 2026-09-11 | 285.64 | 290.58 | 283.03 | 289.50 | 289.50 | 881,125 |
| 2026-09-10 | 289.39 | 289.49 | 285.00 | 287.20 | 287.20 | 492,772 |
| 2026-09-09 | 290.59 | 293.00 | 287.10 | 289.20 | 289.20 | 603,200 |
| 2026-09-08 | 291.99 | 292.90 | 285.43 | 290.47 | 290.47 | 987,491 |
| 2026-09-07 | 294.00 | 297.49 | 288.20 | 288.60 | 288.60 | 1,112,002 |
| 2026-09-04 | 301.47 | 306.41 | 295.70 | 296.54 | 296.54 | 665,100 |
| 2026-09-03 | 295.90 | 301.87 | 293.43 | 300.60 | 300.60 | 874,488 |
| 2026-09-02 | 300.50 | 302.97 | 293.00 | 295.80 | 295.80 | 992,281 |
| 2026-09-01 | 297.01 | 305.66 | 293.97 | 303.50 | 303.50 | 1,468,108 |
| 2026-08-31 | 297.99 | 298.40 | 291.66 | 297.72 | 297.72 | 850,346 |
| 2026-08-28 | 303.44 | 304.00 | 296.66 | 297.99 | 297.99 | 1,391,536 |
| 2026-08-27 | 308.25 | 308.25 | 298.60 | 304.13 | 304.13 | 1,339,637 |
| 2026-08-26 | 307.25 | 307.93 | 300.69 | 306.29 | 306.29 | 1,071,700 |
| 2026-08-25 | 305.53 | 310.64 | 303.51 | 305.03 | 305.03 | 984,482 |
| 2026-08-24 | 309.57 | 312.88 | 304.01 | 308.58 | 308.58 | 1,466,060 |
| 2026-08-21 | 313.21 | 316.96 | 305.19 | 309.01 | 309.01 | 1,272,998 |
| 2026-08-20 | 318.00 | 329.60 | 313.03 | 316.38 | 316.38 | 1,997,375 |
| 2026-08-19 | 305.00 | 320.98 | 300.55 | 318.90 | 318.90 | 3,275,287 |
| 2026-08-18 | 290.50 | 306.99 | 290.50 | 306.99 | 306.99 | 2,877,911 |
| 2026-08-17 | 284.36 | 292.00 | 280.50 | 292.00 | 292.00 | 1,436,855 |
| 2026-08-14 | 282.00 | 287.39 | 276.17 | 284.99 | 284.99 | 1,893,355 |
| 2026-08-13 | 284.37 | 287.60 | 280.20 | 281.49 | 281.49 | 1,318,216 |
| 2026-08-12 | 295.94 | 297.00 | 281.51 | 283.50 | 283.50 | 2,597,117 |
| 2026-08-11 | 301.77 | 308.96 | 296.13 | 297.82 | 297.82 | 1,043,733 |
| 2026-08-10 | 293.03 | 303.27 | 290.42 | 303.27 | 303.27 | 1,462,466 |
| 2026-08-07 | 294.46 | 299.50 | 290.07 | 293.01 | 293.01 | 1,386,597 |
| 2026-08-06 | 298.61 | 302.88 | 288.45 | 294.46 | 294.46 | 2,055,072 |
| 2026-08-05 | 297.89 | 303.50 | 294.35 | 298.56 | 298.56 | 1,338,799 |
| 2026-08-04 | 303.70 | 308.00 | 297.00 | 300.50 | 300.50 | 1,660,544 |
| 2026-08-03 | 305.00 | 310.95 | 297.38 | 306.40 | 306.40 | 1,754,272 |
| 2026-07-31 | 296.00 | 307.99 | 290.30 | 306.22 | 306.22 | 2,480,137 |
| 2026-07-30 | 300.00 | 313.00 | 295.01 | 307.28 | 307.28 | 2,107,423 |
| 2026-07-29 | 299.50 | 306.66 | 295.00 | 303.00 | 303.00 | 2,087,981 |
| 2026-07-28 | 288.88 | 305.18 | 282.17 | 300.45 | 300.45 | 2,749,105 |
| 2026-07-27 | 282.96 | 295.99 | 281.46 | 294.90 | 294.90 | 2,008,716 |
| 2026-07-24 | 268.50 | 284.88 | 265.10 | 282.95 | 282.95 | 2,696,155 |
| 2026-07-23 | 268.00 | 275.66 | 267.21 | 268.80 | 268.80 | 1,525,226 |
| 2026-07-22 | 269.00 | 278.88 | 266.77 | 270.04 | 270.04 | 2,043,664 |
| 2026-07-21 | 282.50 | 288.49 | 269.00 | 274.70 | 274.70 | 2,926,015 |
| 2026-07-20 | 272.00 | 293.46 | 266.66 | 287.00 | 287.00 | 2,097,895 |
| 2026-07-17 | 272.00 | 277.17 | 265.01 | 268.81 | 268.81 | 1,782,378 |
Page 1 of 21 · 1,214 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.