Zhejiang Sanfer Electric Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.140	9.310	8.800	8.900	8.900	1,652,740
2026-07-21	9.480	9.800	8.620	9.160	9.160	1,721,300
2026-07-20	10.110	10.110	9.530	9.550	9.550	1,310,700
2026-07-17	10.150	10.440	9.910	9.950	9.950	1,269,060
2026-07-16	10.040	10.560	9.930	10.320	10.320	1,877,582
2026-07-15	9.800	10.110	9.740	10.070	10.070	1,485,669
2026-07-14	10.070	10.080	9.820	9.890	9.890	1,450,100
2026-07-13	10.280	10.370	9.910	10.010	10.010	2,696,800
2026-07-10	10.220	10.550	10.150	10.300	10.300	2,765,539
2026-07-09	10.290	10.670	10.030	10.410	10.410	2,306,169
2026-07-08	10.200	10.600	10.070	10.400	10.400	3,181,708
2026-07-07	10.980	11.200	10.220	10.400	10.400	3,861,389
2026-07-06	12.070	12.270	11.110	11.200	11.200	6,769,790
2026-07-03	12.360	12.580	12.160	12.180	12.180	5,388,520
2026-07-02	12.780	13.590	12.570	12.800	12.800	7,053,400
2026-07-01	12.940	12.940	12.940	12.940	12.940	385,800
2026-06-30	13.620	13.620	13.620	13.620	13.620	360,100
2026-06-29	14.340	14.340	14.340	14.340	14.340	192,400
2026-06-26	15.700	15.700	15.090	15.090	15.090	2,877,600
2026-06-25	16.290	16.290	15.160	15.880	15.880	4,957,790
2026-06-24	15.080	15.510	15.070	15.510	15.510	1,102,310
2026-06-23	13.910	14.770	13.910	14.770	14.770	948,010
2026-06-22	14.700	14.880	13.850	14.070	14.070	2,874,140
2026-06-18	14.980	15.150	14.300	14.580	14.580	3,588,020
2026-06-17	15.680	15.740	14.760	15.050	15.050	2,600,900
2026-06-16	15.940	15.940	15.500	15.520	15.520	1,439,130
2026-06-15	15.920	16.140	15.780	15.890	15.890	1,144,830
2026-06-12	16.230	16.250	15.830	15.920	15.920	1,135,700
2026-06-11	16.000	16.280	15.870	16.050	16.050	1,129,040
2026-06-10	16.270	16.490	15.600	16.230	16.230	2,809,490
2026-06-09	16.250	16.420	16.100	16.200	16.200	1,057,610
2026-06-08	16.320	16.600	16.060	16.250	16.250	1,159,000
2026-06-05	16.340	16.780	16.140	16.580	16.580	1,427,790
2026-06-04	16.680	16.940	16.160	16.240	16.240	1,429,310
2026-06-03	17.080	17.340	16.580	16.870	16.870	2,323,894
2026-06-02	16.880	17.400	16.880	17.150	17.150	3,102,954
2026-06-01	15.980	16.700	15.920	16.700	16.700	2,692,930
2026-05-29	16.150	16.370	15.500	15.900	15.900	3,477,074
2026-05-28	16.650	16.650	15.890	16.250	16.250	3,815,724
2026-05-27	16.280	16.750	16.020	16.650	16.650	2,656,308
2026-05-26	16.560	16.590	15.900	16.270	16.270	3,364,720
2026-05-25	16.560	17.110	16.000	16.740	16.740	3,890,419
2026-05-22	16.990	17.250	16.390	16.390	16.390	5,181,199
2026-05-21	17.730	18.200	17.250	17.250	17.250	4,479,900
2026-05-20	18.210	18.600	17.910	18.160	18.160	2,356,780
2026-05-19	17.210	18.410	17.050	18.400	18.400	5,617,528
2026-05-18	18.300	18.310	17.530	17.530	17.530	4,589,084
2026-05-15	17.640	18.470	16.880	18.450	18.450	5,407,820
2026-05-14	18.510	18.570	17.670	17.670	17.670	5,008,220
2026-05-13	18.400	18.840	18.100	18.600	18.600	3,831,060
2026-05-12	18.460	18.950	18.320	18.490	18.490	3,259,977
2026-05-11	18.170	19.090	18.000	18.730	18.730	5,121,785
2026-05-08	17.230	18.180	17.040	18.180	18.180	3,659,865
2026-05-07	16.790	17.420	16.790	17.310	17.310	2,991,650
2026-05-06	16.550	17.080	16.410	16.900	16.900	3,876,710
2026-04-30	16.820	17.500	16.450	16.680	16.680	4,920,290
2026-04-29	17.080	17.200	16.510	16.880	16.880	6,752,080
2026-04-28	17.360	17.360	16.150	17.170	17.170	11,030,085
2026-04-27	16.530	16.530	16.530	16.530	16.530	602,740
2026-04-24	14.780	15.740	14.780	15.740	15.740	3,333,291

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.3250 CNY
2024-07-16	0.6200 CNY
2023-08-04	0.6970 CNY
2022-07-08	1.8070 CNY
2021-05-31	0.4150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.