Zhejiang Founder Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.410	8.130	7.410	8.060	8.060	20,345,230
2022-05-10	7.070	7.480	7.060	7.390	7.390	9,570,550
2022-05-09	7.400	7.400	7.110	7.170	7.170	8,371,900
2022-05-06	7.200	7.440	7.050	7.370	7.370	8,240,660
2022-05-05	7.150	7.530	7.070	7.370	7.370	9,812,842
2022-04-29	6.890	7.200	6.790	7.150	7.150	11,541,410
2022-04-28	6.880	7.030	6.680	6.790	6.790	8,507,970
2022-04-27	6.600	6.930	6.360	6.900	6.900	13,760,869
2022-04-26	6.910	6.950	6.520	6.530	6.530	11,612,411
2022-04-25	7.480	7.500	6.940	6.940	6.940	11,704,211
2022-04-22	7.610	7.820	7.510	7.720	7.720	6,745,400
2022-04-21	8.000	8.130	7.680	7.720	7.720	9,345,553
2022-04-20	8.150	8.300	8.000	8.020	8.020	8,475,410
2022-04-19	8.300	8.520	8.100	8.160	8.160	11,881,510
2022-04-18	7.930	8.230	7.740	8.220	8.220	17,761,487
2022-04-15	7.700	7.960	7.410	7.900	7.900	22,364,263
2022-04-14	7.980	8.010	7.630	7.770	7.770	16,508,445
2022-04-13	8.170	8.200	7.830	7.850	7.850	8,658,450
2022-04-12	8.050	8.200	7.930	8.150	8.150	14,252,142
2022-04-11	8.620	8.620	7.910	8.030	8.030	18,288,218
2022-04-08	8.850	8.970	8.550	8.620	8.620	9,785,900
2022-04-07	9.230	9.310	8.720	8.820	8.820	12,236,425
2022-04-06	9.420	9.450	9.110	9.320	9.320	7,010,933
2022-04-01	9.370	9.480	9.280	9.420	9.420	4,776,922
2022-03-31	9.740	9.750	9.260	9.430	9.430	12,175,896
2022-03-30	9.760	9.840	9.330	9.810	9.810	12,530,429
2022-03-29	9.840	10.000	9.560	9.650	9.650	6,584,693
2022-03-28	9.910	9.910	9.600	9.840	9.840	6,852,041
2022-03-25	10.200	10.220	9.890	9.910	9.910	8,648,653
2022-03-24	10.470	10.540	10.080	10.120	10.120	11,248,930
2022-03-23	10.520	10.690	10.410	10.490	10.490	6,319,017
2022-03-22	10.890	10.920	10.300	10.500	10.500	13,488,051
2022-03-21	10.890	11.110	10.720	10.890	10.890	9,159,757
2022-03-18	10.910	11.060	10.700	10.870	10.870	7,008,494
2022-03-17	11.020	11.240	10.940	11.000	11.000	11,416,359
2022-03-16	10.620	10.940	10.090	10.900	10.900	18,361,202
2022-03-15	10.700	11.190	10.390	10.400	10.400	14,178,331
2022-03-14	11.150	11.220	10.810	10.820	10.820	8,681,230
2022-03-11	11.220	11.340	10.920	11.200	11.200	11,510,173
2022-03-10	10.800	11.450	10.740	11.350	11.350	26,008,735
2022-03-09	10.650	10.750	10.090	10.530	10.530	12,042,180
2022-03-08	10.480	11.050	10.160	10.490	10.490	19,090,928
2022-03-07	10.590	10.790	10.270	10.470	10.470	18,284,473
2022-03-04	11.950	12.010	10.890	10.890	10.890	26,238,174
2022-03-03	12.150	12.200	11.950	12.100	12.100	9,397,060
2022-03-02	12.340	12.380	11.930	12.080	12.080	11,170,272
2022-03-01	12.390	12.550	12.170	12.430	12.430	11,571,925
2022-02-28	12.060	12.340	11.620	12.330	12.330	14,928,511
2022-02-25	11.990	12.480	11.900	12.070	12.070	11,629,861
2022-02-24	12.100	12.660	11.660	11.840	11.840	19,221,871
2022-02-23	11.910	12.300	11.910	12.180	12.180	12,777,646
2022-02-22	11.820	12.300	11.680	12.040	12.040	11,768,810
2022-02-21	12.100	12.140	11.730	11.910	11.910	10,602,100
2022-02-18	12.280	12.320	11.970	12.080	12.080	12,187,910
2022-02-17	12.590	12.880	12.360	12.450	12.450	12,741,012
2022-02-16	12.600	13.020	12.500	12.570	12.570	11,014,367
2022-02-15	12.480	12.860	12.020	12.800	12.800	18,551,660
2022-02-14	12.010	12.780	11.560	12.340	12.340	17,379,304
2022-02-11	12.610	12.740	11.950	12.020	12.020	18,894,346
2022-02-10	12.750	13.470	12.420	12.600	12.600	26,061,953

← NewerPage 19 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.