Zhejiang Founder Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.500 | 8.530 | 8.360 | 8.390 | 8.390 | 5,863,930 |
| 2023-02-03 | 8.540 | 8.550 | 8.330 | 8.480 | 8.480 | 10,563,253 |
| 2023-02-02 | 8.600 | 8.630 | 8.510 | 8.540 | 8.540 | 6,713,931 |
| 2023-02-01 | 8.500 | 8.700 | 8.470 | 8.620 | 8.620 | 11,669,925 |
| 2023-01-31 | 8.460 | 8.550 | 8.420 | 8.520 | 8.520 | 9,344,670 |
| 2023-01-30 | 8.330 | 8.620 | 8.320 | 8.500 | 8.500 | 21,628,845 |
| 2023-01-20 | 8.050 | 8.230 | 8.000 | 8.190 | 8.190 | 16,139,976 |
| 2023-01-19 | 8.230 | 8.320 | 8.150 | 8.200 | 8.200 | 10,144,900 |
| 2023-01-18 | 8.420 | 8.470 | 8.250 | 8.300 | 8.300 | 16,512,381 |
| 2023-01-17 | 8.300 | 8.580 | 8.250 | 8.490 | 8.490 | 19,785,688 |
| 2023-01-16 | 8.310 | 8.400 | 8.160 | 8.280 | 8.280 | 18,896,833 |
| 2023-01-13 | 8.320 | 8.470 | 8.110 | 8.180 | 8.180 | 23,319,092 |
| 2023-01-12 | 8.370 | 8.720 | 8.310 | 8.410 | 8.410 | 28,220,602 |
| 2023-01-11 | 8.450 | 8.880 | 8.320 | 8.360 | 8.360 | 38,030,704 |
| 2023-01-10 | 8.190 | 8.510 | 8.090 | 8.370 | 8.370 | 30,193,500 |
| 2023-01-09 | 8.170 | 8.330 | 8.080 | 8.180 | 8.180 | 30,727,525 |
| 2023-01-06 | 8.780 | 8.800 | 8.000 | 8.150 | 8.150 | 52,871,857 |
| 2023-01-05 | 7.270 | 8.000 | 7.230 | 8.000 | 8.000 | 16,858,062 |
| 2023-01-04 | 7.360 | 7.390 | 7.240 | 7.270 | 7.270 | 4,646,153 |
| 2023-01-03 | 7.230 | 7.350 | 7.160 | 7.340 | 7.340 | 6,526,322 |
| 2022-12-30 | 7.220 | 7.330 | 7.220 | 7.260 | 7.260 | 3,750,200 |
| 2022-12-29 | 7.410 | 7.430 | 7.180 | 7.190 | 7.190 | 5,232,714 |
| 2022-12-28 | 7.480 | 7.490 | 7.340 | 7.370 | 7.370 | 5,019,469 |
| 2022-12-27 | 7.420 | 7.540 | 7.380 | 7.500 | 7.500 | 6,054,570 |
| 2022-12-26 | 7.150 | 7.390 | 7.070 | 7.380 | 7.380 | 5,750,708 |
| 2022-12-23 | 7.050 | 7.290 | 7.040 | 7.130 | 7.130 | 4,634,629 |
| 2022-12-22 | 7.200 | 7.310 | 7.080 | 7.100 | 7.100 | 5,325,798 |
| 2022-12-21 | 7.400 | 7.420 | 7.160 | 7.200 | 7.200 | 4,773,095 |
| 2022-12-20 | 7.310 | 7.410 | 7.210 | 7.360 | 7.360 | 3,842,400 |
| 2022-12-19 | 7.420 | 7.460 | 7.270 | 7.300 | 7.300 | 3,901,170 |
| 2022-12-16 | 7.550 | 7.580 | 7.380 | 7.410 | 7.410 | 5,030,400 |
| 2022-12-15 | 7.360 | 7.610 | 7.330 | 7.570 | 7.570 | 7,163,865 |
| 2022-12-14 | 7.450 | 7.490 | 7.360 | 7.370 | 7.370 | 4,189,900 |
| 2022-12-13 | 7.530 | 7.590 | 7.430 | 7.440 | 7.440 | 3,974,200 |
| 2022-12-12 | 7.670 | 7.680 | 7.500 | 7.530 | 7.530 | 4,318,340 |
| 2022-12-09 | 7.760 | 7.810 | 7.600 | 7.620 | 7.620 | 6,281,903 |
| 2022-12-08 | 7.800 | 7.870 | 7.690 | 7.760 | 7.760 | 5,314,997 |
| 2022-12-07 | 7.820 | 7.930 | 7.760 | 7.850 | 7.850 | 4,584,362 |
| 2022-12-06 | 7.870 | 7.900 | 7.770 | 7.830 | 7.830 | 5,963,009 |
| 2022-12-05 | 7.850 | 7.900 | 7.800 | 7.870 | 7.870 | 7,155,000 |
| 2022-12-02 | 7.720 | 7.820 | 7.690 | 7.790 | 7.790 | 4,432,959 |
| 2022-12-01 | 7.850 | 7.890 | 7.700 | 7.730 | 7.730 | 8,171,191 |
| 2022-11-30 | 7.650 | 7.800 | 7.550 | 7.750 | 7.750 | 7,212,164 |
| 2022-11-29 | 7.550 | 7.640 | 7.530 | 7.610 | 7.610 | 4,759,291 |
| 2022-11-28 | 7.540 | 7.550 | 7.360 | 7.550 | 7.550 | 4,628,289 |
| 2022-11-25 | 7.700 | 7.710 | 7.560 | 7.560 | 7.560 | 3,893,400 |
| 2022-11-24 | 7.700 | 7.830 | 7.680 | 7.710 | 7.710 | 4,366,100 |
| 2022-11-23 | 7.680 | 7.770 | 7.560 | 7.680 | 7.680 | 4,456,586 |
| 2022-11-22 | 7.870 | 7.910 | 7.670 | 7.680 | 7.680 | 5,889,458 |
| 2022-11-21 | 7.800 | 7.890 | 7.710 | 7.870 | 7.870 | 4,618,021 |
| 2022-11-18 | 7.930 | 7.960 | 7.810 | 7.820 | 7.820 | 5,092,431 |
| 2022-11-17 | 8.080 | 8.080 | 7.810 | 7.890 | 7.890 | 6,736,014 |
| 2022-11-16 | 8.000 | 8.090 | 7.960 | 8.040 | 8.040 | 6,572,555 |
| 2022-11-15 | 7.840 | 8.010 | 7.780 | 8.000 | 8.000 | 5,931,733 |
| 2022-11-14 | 7.910 | 7.990 | 7.810 | 7.830 | 7.830 | 6,697,300 |
| 2022-11-11 | 8.140 | 8.190 | 7.900 | 7.910 | 7.910 | 8,883,202 |
| 2022-11-10 | 8.160 | 8.160 | 7.930 | 7.960 | 7.960 | 7,019,514 |
| 2022-11-09 | 8.180 | 8.250 | 8.090 | 8.130 | 8.130 | 5,144,292 |
| 2022-11-08 | 8.170 | 8.280 | 8.100 | 8.210 | 8.210 | 5,806,470 |
| 2022-11-07 | 8.200 | 8.430 | 8.170 | 8.220 | 8.220 | 9,247,838 |
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.