Zhejiang Founder Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.000 | 8.230 | 7.980 | 8.210 | 8.210 | 8,991,383 |
| 2022-11-03 | 7.800 | 8.050 | 7.750 | 7.980 | 7.980 | 7,958,336 |
| 2022-11-02 | 7.780 | 7.890 | 7.730 | 7.850 | 7.850 | 8,812,434 |
| 2022-11-01 | 7.490 | 7.800 | 7.470 | 7.800 | 7.800 | 9,996,063 |
| 2022-10-31 | 7.190 | 7.580 | 7.190 | 7.500 | 7.500 | 12,535,640 |
| 2022-10-28 | 7.830 | 7.880 | 7.160 | 7.180 | 7.180 | 17,738,696 |
| 2022-10-27 | 8.060 | 8.240 | 7.900 | 7.940 | 7.940 | 11,374,069 |
| 2022-10-26 | 8.150 | 8.240 | 7.950 | 8.060 | 8.060 | 16,195,973 |
| 2022-10-25 | 8.170 | 8.250 | 7.850 | 8.240 | 8.240 | 11,874,947 |
| 2022-10-24 | 8.200 | 8.500 | 8.050 | 8.140 | 8.140 | 12,635,847 |
| 2022-10-21 | 8.630 | 8.720 | 8.250 | 8.270 | 8.270 | 14,409,191 |
| 2022-10-20 | 8.950 | 8.950 | 8.430 | 8.630 | 8.630 | 21,805,739 |
| 2022-10-19 | 9.020 | 9.250 | 8.900 | 9.000 | 9.000 | 18,993,222 |
| 2022-10-18 | 8.870 | 9.250 | 8.700 | 9.160 | 9.160 | 28,707,669 |
| 2022-10-17 | 9.350 | 9.580 | 8.890 | 8.950 | 8.950 | 34,648,416 |
| 2022-10-14 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 2,409,270 |
| 2022-10-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-10-12 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-10-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-10-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-09-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-09-29 | 8.070 | 8.140 | 7.870 | 8.100 | 8.100 | 9,809,165 |
| 2022-09-28 | 8.380 | 8.380 | 8.000 | 8.000 | 8.000 | 8,351,831 |
| 2022-09-27 | 8.290 | 8.420 | 8.150 | 8.380 | 8.380 | 5,986,360 |
| 2022-09-26 | 8.400 | 8.530 | 8.250 | 8.280 | 8.280 | 7,978,293 |
| 2022-09-23 | 8.690 | 8.790 | 8.250 | 8.410 | 8.410 | 10,021,625 |
| 2022-09-22 | 8.400 | 8.780 | 8.340 | 8.640 | 8.640 | 10,094,142 |
| 2022-09-21 | 8.390 | 8.500 | 8.300 | 8.430 | 8.430 | 7,227,717 |
| 2022-09-20 | 8.120 | 8.490 | 8.090 | 8.430 | 8.430 | 12,354,718 |
| 2022-09-19 | 8.090 | 8.170 | 7.920 | 8.080 | 8.080 | 9,082,780 |
| 2022-09-16 | 8.160 | 8.180 | 7.910 | 8.090 | 8.090 | 9,270,653 |
| 2022-09-15 | 8.690 | 8.700 | 7.980 | 8.050 | 8.050 | 17,619,570 |
| 2022-09-14 | 8.680 | 8.830 | 8.410 | 8.640 | 8.640 | 7,987,548 |
| 2022-09-13 | 8.620 | 8.850 | 8.620 | 8.800 | 8.800 | 9,752,474 |
| 2022-09-09 | 8.510 | 8.700 | 8.330 | 8.620 | 8.620 | 8,869,682 |
| 2022-09-08 | 8.590 | 8.830 | 8.500 | 8.510 | 8.510 | 11,430,237 |
| 2022-09-07 | 8.350 | 8.610 | 8.300 | 8.590 | 8.590 | 13,735,850 |
| 2022-09-06 | 8.350 | 8.380 | 8.180 | 8.380 | 8.380 | 11,898,216 |
| 2022-09-05 | 8.310 | 8.420 | 8.210 | 8.290 | 8.290 | 8,245,500 |
| 2022-09-02 | 8.290 | 8.410 | 8.150 | 8.310 | 8.310 | 9,006,070 |
| 2022-09-01 | 8.350 | 8.600 | 8.150 | 8.290 | 8.290 | 18,942,112 |
| 2022-08-31 | 8.980 | 9.040 | 8.260 | 8.350 | 8.350 | 18,311,354 |
| 2022-08-30 | 9.420 | 9.450 | 8.910 | 8.960 | 8.960 | 14,226,944 |
| 2022-08-29 | 9.380 | 9.590 | 9.220 | 9.410 | 9.410 | 9,418,677 |
| 2022-08-26 | 9.820 | 9.930 | 9.510 | 9.540 | 9.540 | 11,899,374 |
| 2022-08-25 | 10.480 | 10.500 | 9.580 | 9.790 | 9.790 | 21,055,098 |
| 2022-08-24 | 11.100 | 11.120 | 10.300 | 10.390 | 10.390 | 16,475,900 |
| 2022-08-23 | 10.930 | 11.210 | 10.790 | 11.070 | 11.070 | 18,806,388 |
| 2022-08-22 | 10.640 | 10.980 | 10.330 | 10.890 | 10.890 | 18,837,967 |
| 2022-08-19 | 10.800 | 10.970 | 10.470 | 10.690 | 10.690 | 12,767,110 |
| 2022-08-18 | 10.560 | 10.980 | 10.460 | 10.890 | 10.890 | 14,317,534 |
| 2022-08-17 | 10.500 | 10.680 | 10.450 | 10.540 | 10.540 | 7,298,946 |
| 2022-08-16 | 10.180 | 10.550 | 10.180 | 10.510 | 10.510 | 11,932,883 |
| 2022-08-15 | 10.180 | 10.280 | 10.100 | 10.180 | 10.180 | 7,627,553 |
| 2022-08-12 | 10.530 | 10.680 | 10.200 | 10.220 | 10.220 | 10,994,937 |
| 2022-08-11 | 10.700 | 10.760 | 10.460 | 10.530 | 10.530 | 7,401,880 |
| 2022-08-10 | 10.720 | 10.930 | 10.590 | 10.660 | 10.660 | 7,810,059 |
| 2022-08-09 | 10.650 | 11.030 | 10.640 | 10.850 | 10.850 | 13,050,379 |
| 2022-08-08 | 10.330 | 10.670 | 10.030 | 10.630 | 10.630 | 11,054,578 |
| 2022-08-05 | 10.580 | 10.690 | 10.090 | 10.370 | 10.370 | 11,175,863 |
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.