Zhejiang Founder Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.010	14.350	13.900	14.170	14.170	28,272,699
2026-04-23	14.360	14.370	13.860	14.030	14.030	33,954,762
2026-04-22	14.340	14.500	14.150	14.360	14.360	23,766,910
2026-04-21	14.310	14.680	14.110	14.500	14.500	38,263,832
2026-04-20	14.440	14.500	14.160	14.360	14.360	24,859,301
2026-04-17	14.310	14.450	14.160	14.360	14.360	24,905,381
2026-04-16	14.500	14.790	14.270	14.470	14.470	32,591,600
2026-04-15	14.700	14.800	14.140	14.180	14.180	33,175,660
2026-04-14	14.700	14.750	14.310	14.520	14.520	35,304,711
2026-04-13	14.450	14.730	14.290	14.680	14.680	42,881,969
2026-04-10	13.980	14.740	13.950	14.350	14.350	39,607,449
2026-04-09	14.010	14.080	13.820	13.880	13.880	19,342,420
2026-04-08	13.850	14.270	13.850	14.270	14.270	27,466,061
2026-04-07	13.410	13.660	13.400	13.590	13.590	12,435,340
2026-04-03	13.700	13.750	13.400	13.410	13.410	13,842,200
2026-04-02	13.880	14.040	13.640	13.740	13.740	16,970,391
2026-04-01	13.880	14.010	13.780	13.940	13.940	21,560,850
2026-03-31	13.740	14.060	13.660	13.680	13.680	21,203,240
2026-03-30	13.510	13.770	13.480	13.730	13.730	14,769,150
2026-03-27	13.310	13.740	13.210	13.710	13.710	19,335,029
2026-03-26	13.710	13.940	13.440	13.500	13.500	20,677,850
2026-03-25	13.450	13.770	13.450	13.700	13.700	19,746,529
2026-03-24	13.370	13.500	13.060	13.450	13.450	28,137,930
2026-03-23	13.340	13.850	12.990	13.100	13.100	36,656,219
2026-03-20	13.830	13.940	13.430	13.460	13.460	18,945,420
2026-03-19	14.040	14.050	13.770	13.820	13.820	19,046,840
2026-03-18	14.060	14.220	13.910	14.210	14.210	17,848,830
2026-03-17	14.500	14.550	13.910	13.930	13.930	18,359,020
2026-03-16	14.200	14.310	13.960	14.310	14.310	21,770,211
2026-03-13	14.480	14.640	14.280	14.360	14.360	21,243,811
2026-03-12	14.780	15.000	14.600	14.630	14.630	22,712,650
2026-03-11	15.210	15.330	14.850	14.890	14.890	32,918,949
2026-03-10	15.190	15.490	15.100	15.310	15.310	34,809,008
2026-03-09	14.650	15.030	14.480	14.990	14.990	27,889,789
2026-03-06	15.330	15.420	15.060	15.090	15.090	27,681,500
2026-03-05	15.220	15.480	15.160	15.310	15.310	31,448,090
2026-03-04	14.300	15.040	14.230	14.950	14.950	39,099,406
2026-03-03	15.830	16.000	14.530	14.560	14.560	53,192,121
2026-03-02	16.000	16.350	15.870	15.880	15.880	54,165,359
2026-02-27	17.150	17.180	16.890	16.910	16.910	42,561,848
2026-02-26	17.190	17.500	16.780	17.300	17.300	59,535,672
2026-02-25	17.290	17.300	17.000	17.180	17.180	55,479,129
2026-02-24	18.400	18.500	16.880	17.650	17.650	90,384,070
2026-02-13	17.210	18.500	17.210	18.130	18.130	101,765,797
2026-02-12	16.810	17.730	16.800	17.350	17.350	68,802,734
2026-02-11	16.900	17.330	16.800	16.970	16.970	57,490,953
2026-02-10	16.500	17.630	16.400	17.450	17.450	105,107,508
2026-02-09	16.850	16.910	16.450	16.550	16.550	49,842,699
2026-02-06	15.880	17.270	15.700	16.600	16.600	78,546,945
2026-02-05	17.010	17.010	16.050	16.110	16.110	65,169,648
2026-02-04	16.810	17.770	16.810	17.280	17.280	74,780,195
2026-02-03	16.820	17.210	16.520	17.100	17.100	63,784,047
2026-02-02	16.580	17.500	16.450	16.980	16.980	64,869,727
2026-01-30	16.350	17.300	15.810	16.780	16.780	77,090,273
2026-01-29	17.800	18.000	16.440	16.480	16.480	102,330,094
2026-01-28	17.100	18.400	16.900	18.250	18.250	132,024,797
2026-01-27	17.400	17.980	17.060	17.390	17.390	94,587,789
2026-01-26	17.920	18.880	17.380	17.610	17.610	129,209,203
2026-01-23	18.020	18.540	17.780	17.920	17.920	122,458,000
2026-01-22	18.700	19.600	17.880	18.000	18.000	188,535,391

← NewerPage 3 of 5 · 243 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.