Zhejiang Founder Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.450 | 5.490 | 5.220 | 5.280 | 5.280 | 21,570,054 |
| 2024-04-29 | 5.280 | 5.550 | 5.250 | 5.550 | 5.550 | 16,508,892 |
| 2024-04-26 | 5.210 | 5.360 | 5.200 | 5.320 | 5.320 | 14,648,700 |
| 2024-04-25 | 5.200 | 5.330 | 5.170 | 5.250 | 5.250 | 12,142,000 |
| 2024-04-24 | 5.050 | 5.180 | 5.030 | 5.170 | 5.170 | 10,349,170 |
| 2024-04-23 | 5.060 | 5.110 | 4.990 | 5.060 | 5.060 | 9,782,492 |
| 2024-04-22 | 5.080 | 5.080 | 4.830 | 4.990 | 4.990 | 13,940,542 |
| 2024-04-19 | 5.180 | 5.250 | 5.040 | 5.080 | 5.080 | 16,629,562 |
| 2024-04-18 | 5.110 | 5.370 | 5.020 | 5.210 | 5.210 | 23,602,212 |
| 2024-04-17 | 4.820 | 5.150 | 4.820 | 5.140 | 5.140 | 24,443,768 |
| 2024-04-16 | 5.290 | 5.300 | 4.810 | 4.810 | 4.810 | 25,144,400 |
| 2024-04-15 | 5.710 | 5.750 | 5.220 | 5.340 | 5.340 | 33,771,864 |
| 2024-04-12 | 5.910 | 6.000 | 5.760 | 5.790 | 5.790 | 19,512,000 |
| 2024-04-11 | 6.070 | 6.090 | 5.840 | 5.940 | 5.940 | 23,652,268 |
| 2024-04-10 | 6.070 | 6.280 | 5.960 | 6.120 | 6.120 | 45,555,290 |
| 2024-04-09 | 5.830 | 6.300 | 5.780 | 6.300 | 6.300 | 30,268,492 |
| 2024-04-08 | 5.790 | 5.860 | 5.610 | 5.730 | 5.730 | 19,710,043 |
| 2024-04-03 | 6.030 | 6.030 | 5.800 | 5.860 | 5.860 | 18,209,200 |
| 2024-04-02 | 6.000 | 6.110 | 5.900 | 6.030 | 6.030 | 22,650,946 |
| 2024-04-01 | 6.010 | 6.070 | 5.930 | 6.040 | 6.040 | 19,768,998 |
| 2024-03-29 | 5.890 | 6.000 | 5.820 | 5.990 | 5.990 | 10,938,813 |
| 2024-03-28 | 5.770 | 5.980 | 5.750 | 5.930 | 5.930 | 21,974,218 |
| 2024-03-27 | 5.970 | 6.020 | 5.770 | 5.770 | 5.770 | 24,437,794 |
| 2024-03-26 | 5.710 | 6.080 | 5.700 | 6.070 | 6.070 | 42,506,941 |
| 2024-03-25 | 6.120 | 6.150 | 5.740 | 5.760 | 5.760 | 40,154,622 |
| 2024-03-22 | 6.310 | 6.320 | 6.030 | 6.090 | 6.090 | 49,761,027 |
| 2024-03-21 | 6.520 | 6.600 | 6.320 | 6.340 | 6.340 | 71,665,543 |
| 2024-03-20 | 6.780 | 7.200 | 6.460 | 6.720 | 6.720 | 120,964,014 |
| 2024-03-19 | 6.150 | 6.580 | 6.090 | 6.580 | 6.580 | 63,690,872 |
| 2024-03-18 | 5.480 | 5.980 | 5.480 | 5.980 | 5.980 | 28,994,463 |
| 2024-03-15 | 5.350 | 5.440 | 5.320 | 5.440 | 5.440 | 12,056,080 |
| 2024-03-14 | 5.420 | 5.480 | 5.290 | 5.390 | 5.390 | 14,354,030 |
| 2024-03-13 | 5.380 | 5.550 | 5.380 | 5.440 | 5.440 | 17,717,730 |
| 2024-03-12 | 5.340 | 5.410 | 5.290 | 5.400 | 5.400 | 16,017,949 |
| 2024-03-11 | 5.210 | 5.340 | 5.160 | 5.340 | 5.340 | 15,380,294 |
| 2024-03-08 | 5.150 | 5.250 | 5.110 | 5.210 | 5.210 | 11,440,600 |
| 2024-03-07 | 5.300 | 5.340 | 5.170 | 5.190 | 5.190 | 16,758,600 |
| 2024-03-06 | 5.100 | 5.300 | 5.080 | 5.210 | 5.210 | 15,173,529 |
| 2024-03-05 | 5.270 | 5.320 | 5.100 | 5.120 | 5.120 | 17,948,952 |
| 2024-03-04 | 5.290 | 5.340 | 5.050 | 5.290 | 5.290 | 22,463,908 |
| 2024-03-01 | 5.190 | 5.320 | 5.140 | 5.320 | 5.320 | 21,487,701 |
| 2024-02-29 | 4.870 | 5.190 | 4.850 | 5.190 | 5.190 | 23,628,532 |
| 2024-02-28 | 5.450 | 5.550 | 4.950 | 4.970 | 4.970 | 45,342,932 |
| 2024-02-27 | 5.250 | 5.540 | 5.250 | 5.500 | 5.500 | 29,297,344 |
| 2024-02-26 | 5.140 | 5.380 | 5.130 | 5.210 | 5.210 | 28,848,464 |
| 2024-02-23 | 4.810 | 5.140 | 4.800 | 5.110 | 5.110 | 28,500,348 |
| 2024-02-22 | 4.610 | 4.790 | 4.590 | 4.790 | 4.790 | 16,641,900 |
| 2024-02-21 | 4.460 | 4.790 | 4.430 | 4.610 | 4.610 | 22,149,319 |
| 2024-02-20 | 4.440 | 4.520 | 4.330 | 4.490 | 4.490 | 16,480,297 |
| 2024-02-19 | 4.340 | 4.530 | 4.300 | 4.440 | 4.440 | 25,472,620 |
| 2024-02-08 | 4.000 | 4.320 | 3.730 | 4.290 | 4.290 | 39,617,908 |
| 2024-02-07 | 4.220 | 4.270 | 3.800 | 4.010 | 4.010 | 40,093,762 |
| 2024-02-06 | 4.160 | 4.410 | 3.930 | 4.220 | 4.220 | 31,880,900 |
| 2024-02-05 | 4.800 | 4.810 | 4.370 | 4.370 | 4.370 | 21,917,300 |
| 2024-02-02 | 5.250 | 5.350 | 4.670 | 4.850 | 4.850 | 21,285,200 |
| 2024-02-01 | 5.290 | 5.320 | 5.080 | 5.160 | 5.160 | 12,362,600 |
| 2024-01-31 | 5.650 | 5.650 | 5.260 | 5.290 | 5.290 | 13,497,000 |
| 2024-01-30 | 5.800 | 5.870 | 5.600 | 5.650 | 5.650 | 10,359,102 |
| 2024-01-29 | 6.200 | 6.200 | 5.730 | 5.780 | 5.780 | 15,913,200 |
| 2024-01-26 | 6.130 | 6.210 | 6.070 | 6.100 | 6.100 | 6,763,000 |
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.