Zhejiang Founder Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.780	9.940	9.590	9.720	9.720	17,995,100
2026-07-21	9.680	9.880	9.030	9.880	9.880	28,736,264
2026-07-20	10.450	10.450	9.420	9.590	9.590	29,562,787
2026-07-17	10.810	10.990	10.140	10.210	10.210	22,778,191
2026-07-16	10.810	11.110	10.610	10.910	10.910	15,913,800
2026-07-15	11.100	11.160	10.760	10.970	10.970	16,503,199
2026-07-14	10.810	10.930	10.410	10.920	10.920	20,607,500
2026-07-13	11.800	11.800	10.770	10.800	10.800	31,928,701
2026-07-10	11.880	12.320	11.840	11.960	11.960	32,600,891
2026-07-09	11.860	12.090	11.330	11.860	11.860	29,993,199
2026-07-08	12.620	12.620	11.850	11.850	11.850	32,556,000
2026-07-07	13.250	13.660	12.630	12.650	12.650	37,474,301
2026-07-06	13.700	13.860	13.160	13.180	13.180	59,155,945
2026-07-03	13.100	14.200	13.050	13.990	13.990	89,401,539
2026-07-02	12.220	13.490	12.130	13.040	13.040	74,692,797
2026-07-01	12.100	12.780	12.050	12.260	12.260	30,736,680
2026-06-30	11.920	12.250	11.780	12.060	12.060	28,616,111
2026-06-29	12.080	12.160	11.450	11.840	11.840	36,241,180
2026-06-26	12.870	12.940	12.170	12.170	12.170	37,040,930
2026-06-25	13.510	13.760	12.940	13.100	13.100	50,740,328
2026-06-24	13.950	14.100	13.420	13.820	13.820	62,483,879
2026-06-23	12.940	13.950	12.940	13.950	13.950	46,043,000
2026-06-22	12.810	12.870	12.250	12.680	12.680	36,347,273
2026-06-18	12.290	13.390	12.220	12.970	12.970	45,867,879
2026-06-17	12.670	12.680	12.270	12.320	12.320	29,066,590
2026-06-16	12.680	12.850	12.420	12.780	12.780	26,723,600
2026-06-15	12.550	12.760	12.500	12.750	12.750	21,668,830
2026-06-12	12.530	12.830	12.250	12.470	12.470	26,118,400
2026-06-11	12.500	12.720	12.210	12.330	12.330	26,469,930
2026-06-10	13.380	13.500	12.700	12.860	12.860	31,245,900
2026-06-09	13.900	13.910	13.330	13.580	13.580	40,109,242
2026-06-08	13.180	14.150	13.180	14.000	14.000	56,645,656
2026-06-05	13.000	14.000	12.320	13.680	13.680	62,232,980
2026-06-04	13.090	13.570	12.880	13.110	13.110	32,509,311
2026-06-03	13.590	13.830	13.150	13.310	13.310	40,571,922
2026-06-02	13.740	14.220	13.630	13.770	13.770	37,957,289
2026-06-01	13.460	13.880	13.250	13.550	13.550	28,848,910
2026-05-29	14.460	14.600	13.450	13.530	13.530	46,041,500
2026-05-28	14.530	14.850	13.900	14.460	14.460	57,070,039
2026-05-27	15.780	15.970	14.630	14.650	14.650	81,848,688
2026-05-26	16.400	17.190	16.050	16.250	16.250	89,863,438
2026-05-25	17.000	17.000	16.200	16.720	16.720	77,064,039
2026-05-22	16.150	16.880	15.840	16.740	16.740	92,746,688
2026-05-21	15.930	16.710	15.790	16.460	16.460	109,799,695
2026-05-20	16.510	16.750	15.860	15.990	15.990	98,146,117
2026-05-19	16.240	17.770	15.960	16.920	16.920	131,377,703
2026-05-18	15.670	16.380	15.670	16.160	16.160	138,228,188
2026-05-15	13.960	15.360	13.930	15.360	15.360	106,424,398
2026-05-14	14.600	14.600	13.950	13.960	13.960	31,982,311
2026-05-13	14.420	14.630	14.300	14.600	14.600	23,530,510
2026-05-12	14.700	14.860	14.410	14.500	14.500	28,524,529
2026-05-11	15.010	15.010	14.660	14.730	14.730	45,481,180
2026-05-08	14.410	15.370	14.400	15.070	15.070	66,256,641
2026-05-07	14.110	14.670	14.100	14.600	14.600	34,884,121
2026-05-06	13.980	14.240	13.980	14.190	14.190	22,810,439
2026-04-30	13.660	14.060	13.660	13.970	13.970	22,426,900
2026-04-29	13.550	13.850	13.450	13.770	13.770	18,949,641
2026-04-28	14.170	14.170	13.500	13.540	13.540	31,757,711
2026-04-27	14.090	14.340	13.700	14.250	14.250	28,886,561
2026-04-24	14.010	14.350	13.900	14.170	14.170	28,272,699

← NewerPage 2 of 3 · 121 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.