Zhejiang Founder Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.200	7.340	7.100	7.210	7.210	27,280,003
2023-07-31	7.250	7.550	7.150	7.300	7.300	29,263,485
2023-07-28	7.490	7.490	7.170	7.280	7.280	53,333,607
2023-07-27	8.370	8.370	7.450	7.820	7.820	98,211,246
2023-07-26	7.550	7.740	7.470	7.610	7.610	14,140,570
2023-07-25	7.600	7.750	7.520	7.600	7.600	18,218,586
2023-07-24	7.430	7.510	7.320	7.510	7.510	12,183,060
2023-07-21	7.550	7.620	7.360	7.490	7.490	17,276,770
2023-07-20	7.660	7.670	7.450	7.620	7.620	22,611,655
2023-07-19	7.740	7.800	7.570	7.690	7.690	20,444,723
2023-07-18	7.680	7.900	7.510	7.800	7.800	49,347,635
2023-07-17	7.700	7.720	7.550	7.660	7.660	23,794,792
2023-07-14	7.950	7.970	7.760	7.780	7.780	40,509,353
2023-07-13	7.910	8.150	7.800	8.110	8.110	81,441,290
2023-07-12	7.410	8.150	7.350	8.150	8.150	61,596,643
2023-07-11	7.090	7.450	7.060	7.410	7.410	33,774,896
2023-07-10	7.360	7.450	7.060	7.120	7.120	34,465,337
2023-07-07	7.420	7.770	7.320	7.340	7.340	54,486,043
2023-07-06	7.010	7.270	6.930	7.170	7.170	35,692,866
2023-07-05	7.560	7.560	7.040	7.050	7.050	58,107,194
2023-07-04	7.200	7.570	7.060	7.570	7.570	46,351,375
2023-07-03	7.000	7.180	6.860	6.880	6.880	29,440,404
2023-06-30	7.060	7.160	6.570	7.040	7.040	46,198,172
2023-06-29	7.040	7.040	7.040	7.040	7.040	9,885,385
2023-06-28	6.500	6.690	6.180	6.400	6.400	22,134,410
2023-06-27	5.890	6.420	5.890	6.310	6.310	33,707,380
2023-06-26	6.690	6.800	6.530	6.540	6.540	8,830,370
2023-06-21	6.790	6.960	6.690	6.710	6.710	10,131,410
2023-06-20	6.700	6.830	6.650	6.750	6.750	7,726,600
2023-06-19	6.770	6.860	6.690	6.700	6.700	5,632,700
2023-06-16	6.850	6.900	6.770	6.790	6.790	7,352,117
2023-06-15	6.730	6.830	6.700	6.800	6.800	5,661,570
2023-06-14	6.900	6.910	6.730	6.730	6.730	5,979,477
2023-06-13	6.750	6.860	6.700	6.850	6.850	8,192,202
2023-06-12	6.390	6.790	6.360	6.750	6.750	13,564,557
2023-06-09	6.320	6.460	6.300	6.410	6.410	4,978,030
2023-06-08	6.300	6.420	6.250	6.280	6.280	5,342,310
2023-06-07	6.470	6.510	6.280	6.300	6.300	7,227,659
2023-06-06	6.780	6.780	6.470	6.470	6.470	7,861,910
2023-06-05	6.800	6.860	6.680	6.810	6.810	4,668,055
2023-06-02	6.600	6.810	6.600	6.760	6.760	6,811,425
2023-06-01	6.740	6.760	6.600	6.600	6.600	7,751,011
2023-05-31	6.840	6.840	6.700	6.730	6.730	4,371,671
2023-05-30	6.880	6.950	6.780	6.850	6.850	4,829,800
2023-05-29	7.100	7.100	6.830	6.870	6.870	6,882,282
2023-05-26	7.010	7.090	6.910	7.080	7.080	5,599,866
2023-05-25	7.060	7.070	6.990	7.060	7.060	6,376,140
2023-05-24	6.900	7.050	6.880	7.010	7.010	5,578,000
2023-05-23	6.970	7.050	6.940	6.940	6.940	4,334,200
2023-05-22	7.070	7.100	6.970	6.980	6.980	9,475,343
2023-05-19	7.390	7.390	7.050	7.080	7.080	12,340,040
2023-05-18	7.100	7.400	7.070	7.390	7.390	15,119,179
2023-05-17	6.880	7.100	6.870	7.100	7.100	9,035,383
2023-05-16	6.830	6.970	6.790	6.930	6.930	9,379,299
2023-05-15	6.790	6.890	6.730	6.790	6.790	4,677,140
2023-05-12	6.880	6.920	6.740	6.740	6.740	3,523,741
2023-05-11	6.760	6.890	6.720	6.880	6.880	6,105,250
2023-05-10	6.500	6.810	6.460	6.750	6.750	6,789,535
2023-05-09	6.580	6.620	6.500	6.500	6.500	4,164,191
2023-05-08	6.640	6.660	6.590	6.610	6.610	4,468,900

← NewerPage 14 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.