Zhejiang Founder Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.740	6.900	6.690	6.850	6.850	12,343,370
2023-10-31	6.790	6.860	6.690	6.740	6.740	10,817,000
2023-10-30	6.790	6.880	6.740	6.830	6.830	17,742,785
2023-10-27	6.790	7.030	6.770	6.830	6.830	26,165,404
2023-10-26	6.460	6.650	6.360	6.650	6.650	8,941,610
2023-10-25	6.470	6.590	6.450	6.500	6.500	7,198,766
2023-10-24	6.330	6.490	6.290	6.430	6.430	6,638,766
2023-10-23	6.460	6.630	6.290	6.330	6.330	9,582,200
2023-10-20	6.370	6.590	6.340	6.440	6.440	7,849,780
2023-10-19	6.480	6.520	6.390	6.400	6.400	6,272,470
2023-10-18	6.540	6.620	6.510	6.530	6.530	5,511,200
2023-10-17	6.680	6.700	6.530	6.580	6.580	6,020,600
2023-10-16	6.720	6.750	6.620	6.660	6.660	6,618,000
2023-10-13	6.690	6.810	6.670	6.730	6.730	8,427,475
2023-10-12	6.590	6.750	6.580	6.730	6.730	11,596,093
2023-10-11	6.650	6.650	6.530	6.590	6.590	7,601,300
2023-10-10	6.650	6.680	6.570	6.610	6.610	7,316,872
2023-10-09	6.550	6.670	6.540	6.640	6.640	8,265,100
2023-09-28	6.480	6.620	6.460	6.570	6.570	9,167,760
2023-09-27	6.570	6.620	6.450	6.460	6.460	11,385,700
2023-09-26	6.520	6.660	6.470	6.610	6.610	10,106,180
2023-09-25	6.500	6.610	6.490	6.550	6.550	7,229,140
2023-09-22	6.370	6.550	6.360	6.520	6.520	6,095,075
2023-09-21	6.450	6.490	6.380	6.390	6.390	5,783,400
2023-09-20	6.520	6.560	6.460	6.460	6.460	6,202,500
2023-09-19	6.610	6.640	6.510	6.560	6.560	7,344,283
2023-09-18	6.400	6.720	6.360	6.640	6.640	14,156,030
2023-09-15	6.410	6.500	6.380	6.430	6.430	6,355,187
2023-09-14	6.540	6.540	6.390	6.420	6.420	7,522,767
2023-09-13	6.630	6.660	6.490	6.550	6.550	8,359,540
2023-09-12	6.630	6.700	6.600	6.650	6.650	8,475,646
2023-09-11	6.520	6.650	6.500	6.610	6.610	9,488,000
2023-09-08	6.480	6.560	6.460	6.540	6.540	7,023,102
2023-09-07	6.660	6.660	6.490	6.490	6.490	9,693,540
2023-09-06	6.600	6.670	6.570	6.660	6.660	9,822,580
2023-09-05	6.670	6.680	6.580	6.620	6.620	11,954,210
2023-09-04	6.730	6.750	6.580	6.700	6.700	16,787,100
2023-09-01	6.890	6.950	6.660	6.760	6.760	33,781,069
2023-08-31	6.630	6.630	6.520	6.550	6.550	6,700,900
2023-08-30	6.550	6.750	6.520	6.660	6.660	14,061,039
2023-08-29	6.240	6.580	6.190	6.550	6.550	17,299,569
2023-08-28	6.500	6.580	6.200	6.230	6.230	15,513,499
2023-08-25	6.280	6.380	6.200	6.220	6.220	7,459,200
2023-08-24	6.380	6.430	6.270	6.320	6.320	8,901,340
2023-08-23	6.440	6.480	6.350	6.360	6.360	9,109,100
2023-08-22	6.480	6.600	6.360	6.490	6.490	10,677,900
2023-08-21	6.630	6.660	6.490	6.520	6.520	7,833,400
2023-08-18	6.700	6.750	6.590	6.600	6.600	8,670,450
2023-08-17	6.490	6.760	6.460	6.680	6.680	15,377,640
2023-08-16	6.670	6.670	6.460	6.470	6.470	12,642,000
2023-08-15	6.670	6.750	6.600	6.700	6.700	9,550,911
2023-08-14	6.550	6.660	6.520	6.650	6.650	6,465,760
2023-08-11	6.720	6.730	6.600	6.600	6.600	6,732,500
2023-08-10	6.700	6.750	6.660	6.690	6.690	6,404,440
2023-08-09	6.820	6.820	6.690	6.720	6.720	8,199,700
2023-08-08	6.880	6.940	6.770	6.830	6.830	11,591,800
2023-08-07	6.930	7.000	6.850	6.880	6.880	11,633,100
2023-08-04	6.950	7.060	6.920	6.940	6.940	18,053,270
2023-08-03	7.150	7.180	7.000	7.030	7.030	16,888,030
2023-08-02	7.170	7.310	7.110	7.210	7.210	13,955,735

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.