Zhejiang Founder Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 6.550 | 6.650 | 6.430 | 6.630 | 6.630 | 7,219,350 |
| 2023-05-04 | 6.450 | 6.600 | 6.430 | 6.560 | 6.560 | 5,524,940 |
| 2023-04-28 | 6.400 | 6.460 | 6.340 | 6.460 | 6.460 | 4,362,224 |
| 2023-04-27 | 6.440 | 6.540 | 6.390 | 6.390 | 6.390 | 5,118,570 |
| 2023-04-26 | 6.350 | 6.520 | 6.320 | 6.460 | 6.460 | 7,934,540 |
| 2023-04-25 | 6.530 | 6.540 | 6.250 | 6.350 | 6.350 | 7,066,072 |
| 2023-04-24 | 6.580 | 6.650 | 6.410 | 6.540 | 6.540 | 4,426,949 |
| 2023-04-21 | 6.650 | 6.720 | 6.480 | 6.510 | 6.510 | 4,597,900 |
| 2023-04-20 | 6.760 | 6.770 | 6.600 | 6.650 | 6.650 | 6,844,971 |
| 2023-04-19 | 6.900 | 6.900 | 6.760 | 6.780 | 6.780 | 4,360,500 |
| 2023-04-18 | 7.040 | 7.040 | 6.900 | 6.910 | 6.910 | 3,499,900 |
| 2023-04-17 | 6.960 | 7.160 | 6.910 | 7.000 | 7.000 | 5,676,933 |
| 2023-04-14 | 6.880 | 6.970 | 6.860 | 6.950 | 6.950 | 3,913,403 |
| 2023-04-13 | 7.050 | 7.060 | 6.850 | 6.870 | 6.870 | 6,222,490 |
| 2023-04-12 | 6.980 | 7.040 | 6.970 | 7.020 | 7.020 | 2,653,172 |
| 2023-04-11 | 7.080 | 7.100 | 6.960 | 7.000 | 7.000 | 4,136,687 |
| 2023-04-10 | 7.140 | 7.150 | 7.060 | 7.090 | 7.090 | 4,257,482 |
| 2023-04-07 | 7.120 | 7.170 | 7.070 | 7.090 | 7.090 | 4,012,400 |
| 2023-04-06 | 7.200 | 7.200 | 7.060 | 7.120 | 7.120 | 4,316,700 |
| 2023-04-04 | 7.280 | 7.320 | 7.140 | 7.150 | 7.150 | 6,778,916 |
| 2023-04-03 | 7.350 | 7.350 | 7.250 | 7.300 | 7.300 | 4,248,445 |
| 2023-03-31 | 7.130 | 7.300 | 7.130 | 7.300 | 7.300 | 5,534,937 |
| 2023-03-30 | 7.210 | 7.270 | 7.130 | 7.130 | 7.130 | 5,688,250 |
| 2023-03-29 | 7.320 | 7.370 | 7.200 | 7.210 | 7.210 | 6,074,782 |
| 2023-03-28 | 7.500 | 7.550 | 7.320 | 7.350 | 7.350 | 11,159,360 |
| 2023-03-27 | 7.360 | 7.860 | 7.300 | 7.650 | 7.650 | 21,402,941 |
| 2023-03-24 | 7.390 | 7.480 | 7.340 | 7.380 | 7.380 | 6,376,700 |
| 2023-03-23 | 7.370 | 7.450 | 7.310 | 7.370 | 7.370 | 5,685,900 |
| 2023-03-22 | 7.390 | 7.460 | 7.340 | 7.370 | 7.370 | 4,972,700 |
| 2023-03-21 | 7.330 | 7.400 | 7.260 | 7.380 | 7.380 | 5,510,489 |
| 2023-03-20 | 7.280 | 7.360 | 7.200 | 7.330 | 7.330 | 7,087,790 |
| 2023-03-17 | 7.300 | 7.330 | 7.170 | 7.230 | 7.230 | 4,967,140 |
| 2023-03-16 | 7.330 | 7.390 | 7.180 | 7.220 | 7.220 | 4,342,282 |
| 2023-03-15 | 7.390 | 7.410 | 7.310 | 7.330 | 7.330 | 3,628,420 |
| 2023-03-14 | 7.500 | 7.510 | 7.220 | 7.310 | 7.310 | 5,208,520 |
| 2023-03-13 | 7.470 | 7.540 | 7.380 | 7.440 | 7.440 | 4,366,933 |
| 2023-03-10 | 7.600 | 7.600 | 7.450 | 7.520 | 7.520 | 4,422,320 |
| 2023-03-09 | 7.700 | 7.710 | 7.590 | 7.600 | 7.600 | 3,757,800 |
| 2023-03-08 | 7.620 | 7.770 | 7.600 | 7.690 | 7.690 | 4,316,900 |
| 2023-03-07 | 7.850 | 7.860 | 7.610 | 7.630 | 7.630 | 5,832,900 |
| 2023-03-06 | 7.870 | 7.900 | 7.750 | 7.860 | 7.860 | 6,156,130 |
| 2023-03-03 | 7.960 | 8.030 | 7.880 | 7.890 | 7.890 | 4,846,000 |
| 2023-03-02 | 8.140 | 8.170 | 7.950 | 7.970 | 7.970 | 7,368,300 |
| 2023-03-01 | 8.110 | 8.150 | 8.050 | 8.120 | 8.120 | 4,230,921 |
| 2023-02-28 | 8.140 | 8.230 | 8.070 | 8.110 | 8.110 | 4,832,350 |
| 2023-02-27 | 8.230 | 8.240 | 8.070 | 8.130 | 8.130 | 4,943,100 |
| 2023-02-24 | 8.350 | 8.370 | 8.220 | 8.280 | 8.280 | 4,872,280 |
| 2023-02-23 | 8.350 | 8.500 | 8.300 | 8.310 | 8.310 | 8,426,200 |
| 2023-02-22 | 8.110 | 8.350 | 8.070 | 8.280 | 8.280 | 7,709,100 |
| 2023-02-21 | 8.110 | 8.220 | 8.110 | 8.160 | 8.160 | 4,720,392 |
| 2023-02-20 | 8.100 | 8.130 | 7.930 | 8.130 | 8.130 | 7,416,461 |
| 2023-02-17 | 8.130 | 8.220 | 8.080 | 8.110 | 8.110 | 4,812,192 |
| 2023-02-16 | 8.440 | 8.440 | 8.060 | 8.130 | 8.130 | 8,771,000 |
| 2023-02-15 | 8.390 | 8.500 | 8.350 | 8.410 | 8.410 | 7,740,714 |
| 2023-02-14 | 8.460 | 8.460 | 8.340 | 8.390 | 8.390 | 4,675,800 |
| 2023-02-13 | 8.410 | 8.500 | 8.360 | 8.430 | 8.430 | 6,869,189 |
| 2023-02-10 | 8.510 | 8.520 | 8.330 | 8.390 | 8.390 | 7,017,840 |
| 2023-02-09 | 8.530 | 8.550 | 8.440 | 8.520 | 8.520 | 5,942,070 |
| 2023-02-08 | 8.560 | 8.590 | 8.430 | 8.520 | 8.520 | 6,636,370 |
| 2023-02-07 | 8.360 | 8.670 | 8.300 | 8.560 | 8.560 | 10,620,280 |
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.