Zhejiang Founder Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.780	10.940	10.160	10.480	10.480	15,742,441
2022-08-03	10.900	11.180	10.670	10.740	10.740	12,450,925
2022-08-02	10.890	11.060	10.500	10.800	10.800	18,872,090
2022-08-01	10.910	11.400	10.730	11.160	11.160	15,489,288
2022-07-29	10.920	11.230	10.860	10.960	10.960	13,534,307
2022-07-28	11.090	11.170	10.850	10.890	10.890	9,329,500
2022-07-27	10.710	11.150	10.710	11.090	11.090	14,702,605
2022-07-26	10.550	10.930	10.350	10.720	10.720	12,020,020
2022-07-25	10.750	10.900	10.350	10.490	10.490	10,937,363
2022-07-22	10.820	10.910	10.600	10.710	10.710	8,838,197
2022-07-21	11.090	11.100	10.690	10.780	10.780	16,276,755
2022-07-20	11.110	11.800	10.850	11.250	11.250	27,657,250
2022-07-19	10.780	11.850	10.700	11.160	11.160	32,152,581
2022-07-18	10.200	11.000	10.200	10.770	10.770	27,434,776
2022-07-15	10.010	10.480	9.920	10.240	10.240	22,969,582
2022-07-14	9.930	10.280	9.800	10.200	10.200	14,334,927
2022-07-13	9.620	10.070	9.460	9.910	9.910	15,191,138
2022-07-12	9.700	10.250	9.610	9.740	9.740	17,614,340
2022-07-11	9.700	9.870	9.480	9.730	9.730	9,537,526
2022-07-08	10.140	10.190	9.760	9.780	9.780	8,222,950
2022-07-07	9.880	10.150	9.870	10.090	10.090	9,719,860
2022-07-06	9.500	9.970	9.450	9.880	9.880	14,622,875
2022-07-05	10.020	10.210	9.460	9.550	9.550	13,289,519
2022-07-04	9.710	10.090	9.550	9.950	9.950	10,176,323
2022-07-01	9.760	9.990	9.690	9.770	9.770	8,876,276
2022-06-30	9.970	10.110	9.660	9.760	9.760	16,203,167
2022-06-29	10.500	10.600	9.990	10.020	10.020	15,024,115
2022-06-28	10.290	10.830	10.170	10.650	10.650	13,684,283
2022-06-27	10.410	10.520	10.250	10.320	10.320	9,141,408
2022-06-24	10.530	10.750	10.370	10.410	10.410	13,924,281
2022-06-23	9.750	10.570	9.620	10.510	10.510	24,991,036
2022-06-22	9.530	9.960	9.530	9.700	9.700	10,887,303
2022-06-21	9.860	9.900	9.430	9.600	9.600	9,898,090
2022-06-20	9.800	9.970	9.740	9.860	9.860	10,360,060
2022-06-17	9.580	9.860	9.520	9.790	9.790	9,612,216
2022-06-16	9.610	9.880	9.600	9.630	9.630	13,866,491
2022-06-15	9.770	10.100	9.630	9.630	9.630	21,591,999
2022-06-14	9.120	10.180	8.930	9.770	9.770	27,634,150
2022-06-13	9.120	9.350	9.070	9.250	9.250	9,923,208
2022-06-10	8.580	9.370	8.510	9.230	9.230	15,183,034
2022-06-09	8.940	8.940	8.520	8.600	8.600	7,759,405
2022-06-08	8.900	9.200	8.710	8.940	8.940	8,895,894
2022-06-07	9.220	9.380	8.780	8.950	8.950	11,125,549
2022-06-06	9.220	9.320	9.050	9.220	9.220	11,911,230
2022-06-02	9.040	9.400	8.960	9.220	9.220	14,008,477
2022-06-01	8.490	9.240	8.400	9.090	9.090	20,562,421
2022-05-31	8.290	8.550	8.110	8.460	8.460	9,640,127
2022-05-30	8.200	8.290	8.020	8.270	8.270	6,111,400
2022-05-27	8.280	8.420	8.040	8.160	8.160	7,806,395
2022-05-26	8.420	8.440	8.120	8.250	8.250	5,447,505
2022-05-25	8.170	8.380	8.100	8.360	8.360	8,564,951
2022-05-24	8.630	8.840	8.150	8.180	8.180	13,238,770
2022-05-23	8.570	8.710	8.450	8.660	8.660	6,920,048
2022-05-20	8.520	8.600	8.300	8.550	8.550	10,309,797
2022-05-19	8.060	8.530	7.990	8.450	8.450	14,909,385
2022-05-18	8.200	8.350	8.100	8.220	8.220	15,616,549
2022-05-17	7.920	8.380	7.830	8.360	8.360	11,401,334
2022-05-16	8.060	8.140	7.910	7.960	7.960	7,670,449
2022-05-13	7.850	8.070	7.780	8.010	8.010	12,275,287
2022-05-12	8.040	8.180	7.720	7.830	7.830	19,668,100

← NewerPage 18 of 21 · 1,212 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.