Zhejiang Founder Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.880 | 6.130 | 5.810 | 6.110 | 6.110 | 8,448,650 |
| 2024-01-24 | 5.840 | 5.990 | 5.620 | 5.880 | 5.880 | 12,394,300 |
| 2024-01-23 | 5.870 | 5.990 | 5.680 | 5.820 | 5.820 | 12,965,650 |
| 2024-01-22 | 6.350 | 6.420 | 5.810 | 5.910 | 5.910 | 14,179,800 |
| 2024-01-19 | 6.480 | 6.520 | 6.350 | 6.370 | 6.370 | 6,250,000 |
| 2024-01-18 | 6.580 | 6.620 | 6.280 | 6.480 | 6.480 | 10,149,700 |
| 2024-01-17 | 6.780 | 6.800 | 6.550 | 6.580 | 6.580 | 5,910,600 |
| 2024-01-16 | 6.860 | 6.870 | 6.690 | 6.800 | 6.800 | 5,791,100 |
| 2024-01-15 | 6.880 | 6.880 | 6.750 | 6.820 | 6.820 | 6,166,810 |
| 2024-01-12 | 6.880 | 7.000 | 6.850 | 6.890 | 6.890 | 6,163,300 |
| 2024-01-11 | 6.780 | 6.920 | 6.740 | 6.890 | 6.890 | 6,278,700 |
| 2024-01-10 | 6.890 | 6.890 | 6.700 | 6.780 | 6.780 | 6,668,308 |
| 2024-01-09 | 6.860 | 7.020 | 6.830 | 6.880 | 6.880 | 7,703,600 |
| 2024-01-08 | 6.980 | 7.020 | 6.850 | 6.870 | 6.870 | 6,265,100 |
| 2024-01-05 | 7.130 | 7.220 | 6.960 | 6.990 | 6.990 | 6,266,347 |
| 2024-01-04 | 7.160 | 7.190 | 7.110 | 7.140 | 7.140 | 4,531,008 |
| 2024-01-03 | 7.270 | 7.280 | 7.110 | 7.160 | 7.160 | 6,218,102 |
| 2024-01-02 | 7.180 | 7.290 | 7.140 | 7.220 | 7.220 | 7,043,500 |
| 2023-12-29 | 7.080 | 7.190 | 7.040 | 7.180 | 7.180 | 6,329,716 |
| 2023-12-28 | 6.890 | 7.110 | 6.810 | 7.080 | 7.080 | 6,462,880 |
| 2023-12-27 | 6.920 | 6.920 | 6.790 | 6.900 | 6.900 | 4,850,640 |
| 2023-12-26 | 6.950 | 6.950 | 6.800 | 6.820 | 6.820 | 4,690,370 |
| 2023-12-25 | 6.950 | 6.980 | 6.860 | 6.960 | 6.960 | 5,260,990 |
| 2023-12-22 | 7.000 | 7.030 | 6.910 | 6.950 | 6.950 | 5,637,115 |
| 2023-12-21 | 6.910 | 7.020 | 6.810 | 7.010 | 7.010 | 7,486,500 |
| 2023-12-20 | 7.030 | 7.110 | 6.940 | 6.950 | 6.950 | 4,549,990 |
| 2023-12-19 | 7.040 | 7.040 | 6.950 | 7.030 | 7.030 | 6,044,000 |
| 2023-12-18 | 7.080 | 7.130 | 7.010 | 7.040 | 7.040 | 6,970,565 |
| 2023-12-15 | 7.130 | 7.220 | 7.080 | 7.120 | 7.120 | 6,520,266 |
| 2023-12-14 | 7.160 | 7.230 | 7.120 | 7.140 | 7.140 | 5,608,400 |
| 2023-12-13 | 7.090 | 7.270 | 7.050 | 7.130 | 7.130 | 9,753,900 |
| 2023-12-12 | 7.170 | 7.200 | 7.060 | 7.080 | 7.080 | 7,483,840 |
| 2023-12-11 | 7.030 | 7.190 | 6.960 | 7.190 | 7.190 | 9,195,940 |
| 2023-12-08 | 7.150 | 7.240 | 7.080 | 7.090 | 7.090 | 9,159,544 |
| 2023-12-07 | 7.270 | 7.330 | 7.120 | 7.150 | 7.150 | 10,868,844 |
| 2023-12-06 | 7.200 | 7.420 | 7.200 | 7.280 | 7.280 | 8,613,130 |
| 2023-12-05 | 7.400 | 7.420 | 7.270 | 7.280 | 7.280 | 9,491,370 |
| 2023-12-04 | 7.370 | 7.440 | 7.350 | 7.410 | 7.410 | 9,001,050 |
| 2023-12-01 | 7.450 | 7.450 | 7.270 | 7.330 | 7.330 | 8,369,180 |
| 2023-11-30 | 7.500 | 7.500 | 7.330 | 7.430 | 7.430 | 10,401,600 |
| 2023-11-29 | 7.510 | 7.570 | 7.450 | 7.500 | 7.500 | 10,343,700 |
| 2023-11-28 | 7.390 | 7.520 | 7.380 | 7.510 | 7.510 | 9,776,038 |
| 2023-11-27 | 7.280 | 7.430 | 7.270 | 7.390 | 7.390 | 10,540,580 |
| 2023-11-24 | 7.480 | 7.490 | 7.330 | 7.340 | 7.340 | 10,664,280 |
| 2023-11-23 | 7.290 | 7.550 | 7.290 | 7.490 | 7.490 | 13,305,100 |
| 2023-11-22 | 7.350 | 7.450 | 7.300 | 7.310 | 7.310 | 12,945,950 |
| 2023-11-21 | 7.560 | 7.580 | 7.420 | 7.430 | 7.430 | 15,604,180 |
| 2023-11-20 | 7.460 | 7.660 | 7.400 | 7.600 | 7.600 | 21,778,400 |
| 2023-11-17 | 7.320 | 7.470 | 7.260 | 7.410 | 7.410 | 14,859,100 |
| 2023-11-16 | 7.310 | 7.450 | 7.300 | 7.360 | 7.360 | 18,732,436 |
| 2023-11-15 | 7.310 | 7.420 | 7.220 | 7.340 | 7.340 | 17,477,840 |
| 2023-11-14 | 7.260 | 7.310 | 7.190 | 7.280 | 7.280 | 17,864,000 |
| 2023-11-13 | 7.340 | 7.450 | 7.130 | 7.280 | 7.280 | 28,636,350 |
| 2023-11-10 | 7.200 | 7.860 | 7.100 | 7.310 | 7.310 | 48,796,260 |
| 2023-11-09 | 7.180 | 7.250 | 7.100 | 7.150 | 7.150 | 13,113,740 |
| 2023-11-08 | 7.260 | 7.330 | 7.160 | 7.210 | 7.210 | 15,147,402 |
| 2023-11-07 | 7.160 | 7.370 | 7.120 | 7.300 | 7.300 | 22,024,990 |
| 2023-11-06 | 7.150 | 7.260 | 7.060 | 7.230 | 7.230 | 26,598,095 |
| 2023-11-03 | 6.840 | 7.240 | 6.840 | 7.150 | 7.150 | 34,884,953 |
| 2023-11-02 | 6.860 | 6.900 | 6.790 | 6.790 | 6.790 | 8,001,300 |
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.