Zhejiang Founder Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.790	12.970	11.450	12.970	12.970	26,836,749
2022-02-08	11.760	11.840	11.320	11.790	11.790	11,912,950
2022-02-07	11.530	12.040	11.460	11.780	11.780	14,941,124
2022-01-28	11.580	11.730	10.800	11.200	11.200	18,187,142
2022-01-27	12.150	12.350	11.340	11.440	11.440	17,929,989
2022-01-26	12.330	12.790	11.910	12.210	12.210	17,466,231
2022-01-25	12.770	13.210	12.280	12.420	12.420	20,566,330
2022-01-24	13.080	13.300	12.510	12.880	12.880	22,938,194
2022-01-21	12.530	13.640	12.400	13.080	13.080	25,246,678
2022-01-20	13.270	13.280	12.490	12.660	12.660	22,215,989
2022-01-19	13.440	13.550	12.970	13.060	13.060	24,165,898
2022-01-18	13.170	14.140	13.030	13.560	13.560	44,907,998
2022-01-17	12.060	13.440	11.920	13.440	13.440	62,107,900
2022-01-14	11.450	12.550	11.200	12.220	12.220	67,002,852
2022-01-13	11.340	11.980	11.170	11.410	11.410	18,627,292
2022-01-12	11.000	11.750	10.740	11.330	11.330	26,601,056
2022-01-11	11.170	11.220	10.680	10.710	10.710	15,237,200
2022-01-10	11.380	11.390	10.940	11.170	11.170	13,503,940
2022-01-07	11.910	12.090	11.300	11.380	11.380	17,610,050
2022-01-06	11.430	12.450	11.300	11.930	11.930	30,769,052
2022-01-05	11.560	11.720	11.160	11.430	11.430	21,076,071
2022-01-04	11.900	12.280	11.590	11.620	11.620	23,714,372
2021-12-31	11.790	11.990	11.530	11.680	11.680	23,672,745
2021-12-30	11.460	12.100	11.430	11.770	11.770	36,038,620
2021-12-29	11.000	11.770	10.930	11.250	11.250	29,487,389
2021-12-28	10.650	11.680	10.280	11.250	11.250	37,267,307
2021-12-27	9.820	10.850	9.680	10.640	10.640	35,187,999
2021-12-24	10.290	10.290	9.810	9.860	9.860	11,961,700
2021-12-23	10.250	10.380	10.150	10.180	10.180	14,711,110
2021-12-22	9.900	10.040	9.750	9.950	9.950	12,827,450
2021-12-21	9.880	10.060	9.860	10.040	10.040	9,050,780
2021-12-20	10.110	10.200	9.870	9.970	9.970	13,595,450
2021-12-17	11.080	11.100	10.070	10.080	10.080	35,896,975
2021-12-16	10.910	11.590	10.900	10.940	10.940	27,942,980
2021-12-15	10.840	10.900	10.620	10.780	10.780	12,166,330
2021-12-14	10.780	10.990	10.680	10.900	10.900	12,081,126
2021-12-13	11.080	11.090	10.700	10.810	10.810	20,270,550
2021-12-10	11.200	11.330	10.920	11.100	11.100	19,920,970
2021-12-09	11.160	11.840	11.140	11.260	11.260	38,925,466
2021-12-08	10.840	11.250	10.690	11.060	11.060	26,932,338
2021-12-07	11.050	11.090	10.570	10.750	10.750	22,722,490
2021-12-06	11.170	11.310	10.930	10.990	10.990	27,558,200
2021-12-03	11.730	11.730	10.880	11.120	11.120	51,748,874
2021-12-02	10.860	11.850	10.640	11.850	11.850	37,420,032
2021-12-01	11.060	11.120	10.550	10.770	10.770	33,642,354
2021-11-30	11.270	11.600	10.840	10.930	10.930	64,750,588
2021-11-29	9.650	10.840	9.600	10.840	10.840	57,084,405
2021-11-26	9.900	10.030	9.750	9.850	9.850	15,624,270
2021-11-25	9.960	10.130	9.900	9.950	9.950	18,675,070
2021-11-24	10.190	10.290	9.920	9.990	9.990	28,983,634
2021-11-23	10.990	11.400	10.190	10.240	10.240	54,088,315
2021-11-22	9.940	10.540	9.850	10.420	10.420	35,260,689
2021-11-19	10.340	10.500	9.910	10.030	10.030	46,892,929
2021-11-18	9.510	10.550	9.500	10.550	10.550	33,735,242
2021-11-17	9.330	9.660	9.310	9.590	9.590	16,632,387
2021-11-16	9.630	9.850	9.290	9.340	9.340	27,707,728
2021-11-15	9.330	10.080	9.300	9.700	9.700	51,098,668
2021-11-12	8.580	9.290	8.530	9.160	9.160	28,091,467
2021-11-11	8.590	8.650	8.450	8.530	8.530	9,450,170
2021-11-10	8.400	8.880	8.330	8.650	8.650	18,942,724

← NewerPage 20 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.