Zhejiang Founder Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.050 | 4.070 | 3.980 | 4.050 | 4.050 | 5,037,500 |
| 2024-07-26 | 3.970 | 4.030 | 3.970 | 4.030 | 4.030 | 4,859,570 |
| 2024-07-25 | 3.820 | 3.970 | 3.810 | 3.940 | 3.940 | 5,772,380 |
| 2024-07-24 | 3.910 | 3.950 | 3.840 | 3.850 | 3.850 | 6,282,300 |
| 2024-07-23 | 3.990 | 4.110 | 3.950 | 3.960 | 3.960 | 6,871,200 |
| 2024-07-22 | 3.980 | 4.010 | 3.950 | 3.990 | 3.990 | 3,564,900 |
| 2024-07-19 | 3.940 | 4.020 | 3.920 | 3.980 | 3.980 | 4,461,100 |
| 2024-07-18 | 3.960 | 3.960 | 3.820 | 3.920 | 3.920 | 5,926,030 |
| 2024-07-17 | 4.070 | 4.070 | 3.960 | 3.960 | 3.960 | 5,170,100 |
| 2024-07-16 | 4.000 | 4.070 | 4.000 | 4.040 | 4.040 | 4,398,079 |
| 2024-07-15 | 4.090 | 4.130 | 4.020 | 4.030 | 4.030 | 5,154,900 |
| 2024-07-12 | 4.130 | 4.190 | 4.080 | 4.130 | 4.130 | 5,483,200 |
| 2024-07-11 | 4.030 | 4.140 | 4.030 | 4.130 | 4.130 | 8,916,420 |
| 2024-07-10 | 4.020 | 4.100 | 3.970 | 3.980 | 3.980 | 5,392,100 |
| 2024-07-09 | 3.950 | 4.070 | 3.910 | 4.050 | 4.050 | 6,562,400 |
| 2024-07-08 | 4.100 | 4.100 | 3.950 | 3.980 | 3.980 | 6,471,301 |
| 2024-07-05 | 4.070 | 4.160 | 3.990 | 4.140 | 4.140 | 5,600,445 |
| 2024-07-04 | 4.180 | 4.220 | 4.060 | 4.070 | 4.070 | 5,240,700 |
| 2024-07-03 | 4.220 | 4.270 | 4.170 | 4.180 | 4.180 | 4,422,561 |
| 2024-07-02 | 4.200 | 4.250 | 4.170 | 4.220 | 4.220 | 6,519,341 |
| 2024-07-01 | 4.250 | 4.250 | 4.080 | 4.190 | 4.190 | 6,744,650 |
| 2024-06-28 | 4.120 | 4.330 | 4.100 | 4.190 | 4.190 | 9,413,349 |
| 2024-06-27 | 4.180 | 4.230 | 4.120 | 4.130 | 4.130 | 8,387,543 |
| 2024-06-26 | 4.010 | 4.260 | 3.970 | 4.230 | 4.230 | 12,078,860 |
| 2024-06-25 | 3.950 | 4.080 | 3.940 | 4.020 | 4.020 | 6,546,430 |
| 2024-06-24 | 4.010 | 4.090 | 3.920 | 3.940 | 3.940 | 6,869,400 |
| 2024-06-21 | 4.070 | 4.150 | 4.060 | 4.110 | 4.110 | 4,477,900 |
| 2024-06-20 | 4.250 | 4.250 | 4.090 | 4.090 | 4.090 | 6,941,200 |
| 2024-06-19 | 4.350 | 4.350 | 4.230 | 4.240 | 4.240 | 5,890,470 |
| 2024-06-18 | 4.200 | 4.330 | 4.180 | 4.300 | 4.300 | 7,160,400 |
| 2024-06-17 | 4.200 | 4.250 | 4.160 | 4.200 | 4.200 | 4,504,900 |
| 2024-06-14 | 4.220 | 4.220 | 4.130 | 4.200 | 4.200 | 5,125,000 |
| 2024-06-13 | 4.240 | 4.290 | 4.180 | 4.200 | 4.200 | 7,447,819 |
| 2024-06-12 | 4.170 | 4.270 | 4.120 | 4.270 | 4.270 | 6,888,900 |
| 2024-06-11 | 4.200 | 4.210 | 4.060 | 4.180 | 4.180 | 7,691,280 |
| 2024-06-07 | 4.190 | 4.260 | 4.080 | 4.170 | 4.170 | 12,715,499 |
| 2024-06-06 | 4.190 | 4.220 | 3.900 | 3.980 | 3.980 | 19,903,450 |
| 2024-06-05 | 4.280 | 4.300 | 4.090 | 4.190 | 4.190 | 14,621,471 |
| 2024-06-04 | 4.500 | 4.560 | 4.340 | 4.410 | 4.410 | 13,298,589 |
| 2024-06-03 | 4.840 | 4.840 | 4.500 | 4.540 | 4.540 | 18,607,359 |
| 2024-05-31 | 4.780 | 4.850 | 4.760 | 4.830 | 4.830 | 6,631,820 |
| 2024-05-30 | 4.780 | 4.820 | 4.750 | 4.760 | 4.760 | 6,793,399 |
| 2024-05-29 | 4.720 | 4.840 | 4.680 | 4.800 | 4.800 | 8,301,160 |
| 2024-05-28 | 4.680 | 4.750 | 4.630 | 4.710 | 4.710 | 7,673,699 |
| 2024-05-27 | 4.730 | 4.790 | 4.620 | 4.700 | 4.700 | 10,129,114 |
| 2024-05-24 | 4.630 | 4.880 | 4.620 | 4.740 | 4.740 | 21,220,870 |
| 2024-05-23 | 5.080 | 5.090 | 4.920 | 4.930 | 4.930 | 21,252,978 |
| 2024-05-22 | 5.270 | 5.320 | 5.100 | 5.130 | 5.130 | 33,027,888 |
| 2024-05-21 | 5.400 | 5.540 | 5.280 | 5.280 | 5.280 | 53,285,430 |
| 2024-05-20 | 5.130 | 5.140 | 5.030 | 5.040 | 5.040 | 10,271,940 |
| 2024-05-17 | 5.070 | 5.130 | 5.000 | 5.130 | 5.130 | 7,782,710 |
| 2024-05-16 | 5.060 | 5.110 | 5.030 | 5.070 | 5.070 | 8,996,700 |
| 2024-05-15 | 5.100 | 5.160 | 5.040 | 5.060 | 5.060 | 7,132,900 |
| 2024-05-14 | 5.040 | 5.140 | 5.040 | 5.110 | 5.110 | 8,835,600 |
| 2024-05-13 | 5.150 | 5.160 | 5.030 | 5.050 | 5.050 | 11,635,430 |
| 2024-05-10 | 5.340 | 5.360 | 5.200 | 5.210 | 5.210 | 10,929,510 |
| 2024-05-09 | 5.190 | 5.390 | 5.190 | 5.330 | 5.330 | 14,967,770 |
| 2024-05-08 | 5.360 | 5.360 | 5.200 | 5.210 | 5.210 | 12,241,600 |
| 2024-05-07 | 5.380 | 5.390 | 5.310 | 5.350 | 5.350 | 10,555,700 |
| 2024-05-06 | 5.440 | 5.440 | 5.310 | 5.360 | 5.360 | 14,160,042 |
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.