Zhejiang Founder Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	9.660	10.580	9.660	10.160	10.160	60,481,991
2026-10-21	9.660	9.780	9.600	9.640	9.640	11,786,400
2026-10-20	9.400	9.770	9.390	9.700	9.700	15,201,987
2026-10-19	9.210	9.560	9.110	9.490	9.490	13,862,700
2026-10-16	9.220	9.470	9.110	9.270	9.270	16,152,042
2026-10-15	9.050	9.260	9.020	9.050	9.050	11,684,500
2026-10-14	9.700	9.710	9.360	9.360	9.360	10,697,062
2026-10-13	9.610	9.790	9.350	9.670	9.670	12,418,557
2026-10-12	10.000	10.060	9.760	9.760	9.760	11,444,800
2026-10-09	9.830	10.070	9.510	10.060	10.060	19,977,816
2026-10-08	10.060	10.150	9.800	9.850	9.850	16,439,199
2026-09-30	10.210	10.370	10.060	10.100	10.100	17,465,801
2026-09-29	10.150	10.360	10.010	10.160	10.160	20,858,271
2026-09-28	10.300	10.580	10.110	10.260	10.260	33,837,188
2026-09-24	10.070	10.460	10.030	10.130	10.130	18,011,400
2026-09-23	10.260	10.260	10.040	10.090	10.090	9,690,770
2026-09-22	10.340	10.470	10.180	10.210	10.210	15,970,300
2026-09-21	10.130	10.550	10.110	10.340	10.340	22,625,797
2026-09-18	10.100	10.440	10.080	10.140	10.140	22,749,568
2026-09-17	9.860	10.010	9.800	10.010	10.010	15,040,302
2026-09-16	9.800	9.950	9.710	9.870	9.870	11,616,307
2026-09-15	9.990	10.050	9.820	9.830	9.830	12,760,500
2026-09-14	10.150	10.210	10.010	10.040	10.040	11,655,500
2026-09-11	10.230	10.280	9.980	10.150	10.150	18,255,885
2026-09-10	10.600	10.630	10.380	10.380	10.380	16,375,099
2026-09-09	11.000	11.030	10.610	10.670	10.670	25,001,502
2026-09-08	10.850	11.150	10.710	10.960	10.960	29,850,730
2026-09-07	10.900	11.010	10.790	10.900	10.900	27,774,084
2026-09-04	11.370	11.370	10.800	10.880	10.880	62,964,125
2026-09-03	10.620	11.650	10.620	11.270	11.270	88,062,375
2026-09-02	10.540	10.680	10.440	10.590	10.590	8,081,000
2026-09-01	10.690	10.780	10.610	10.650	10.650	10,428,300
2026-08-31	10.370	10.700	10.330	10.690	10.690	12,044,403
2026-08-28	10.520	10.640	10.450	10.490	10.490	10,934,775
2026-08-27	10.450	10.600	10.410	10.600	10.600	11,580,440
2026-08-26	10.440	10.670	10.420	10.490	10.490	11,927,000
2026-08-25	10.200	10.570	10.120	10.530	10.530	16,933,400
2026-08-24	10.430	10.530	10.120	10.260	10.260	13,193,100
2026-08-21	10.270	10.500	10.200	10.420	10.420	14,970,500
2026-08-20	10.590	10.600	10.280	10.320	10.320	17,298,619
2026-08-19	11.250	11.250	10.380	10.380	10.380	33,822,219
2026-08-18	11.340	11.450	11.120	11.440	11.440	28,077,740
2026-08-17	11.210	11.330	11.030	11.320	11.320	15,846,103
2026-08-14	11.150	11.200	10.980	11.150	11.150	16,218,987
2026-08-13	11.460	11.470	11.140	11.140	11.140	18,653,199
2026-08-12	11.220	11.370	11.080	11.340	11.340	19,053,477
2026-08-11	11.200	11.360	10.980	11.270	11.270	24,451,027
2026-08-10	11.120	11.200	10.950	11.180	11.180	16,824,000
2026-08-07	11.260	11.280	10.890	11.120	11.120	24,007,699
2026-08-06	11.050	11.370	11.000	11.160	11.160	24,499,590
2026-08-05	10.960	11.250	10.830	11.200	11.200	33,802,078
2026-08-04	11.000	11.160	10.750	10.970	10.970	32,676,027
2026-08-03	10.810	10.990	10.600	10.950	10.950	28,940,500
2026-07-31	10.430	10.800	10.270	10.600	10.600	34,863,227
2026-07-30	10.200	10.600	10.100	10.270	10.270	27,622,527
2026-07-29	10.300	10.420	10.040	10.250	10.250	22,092,662
2026-07-28	9.910	10.220	9.900	10.050	10.050	15,528,022
2026-07-27	9.680	10.020	9.640	10.020	10.020	16,293,700
2026-07-24	9.810	9.940	9.620	9.710	9.710	13,551,968
2026-07-23	9.640	10.050	9.620	10.040	10.040	19,231,000

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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