Zhejiang Founder Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.480	18.680	16.480	18.680	18.680	76,972,242
2026-01-20	16.330	18.000	16.180	16.980	16.980	167,747,109
2026-01-19	16.280	17.230	16.050	16.530	16.530	192,720,188
2026-01-16	14.510	15.730	14.330	15.730	15.730	74,935,062
2026-01-15	14.600	14.750	14.160	14.300	14.300	48,163,980
2026-01-14	14.890	15.270	14.560	14.780	14.780	76,860,528
2026-01-13	15.530	15.990	14.960	15.010	15.010	87,946,732
2026-01-12	15.430	15.760	15.100	15.570	15.570	101,920,833
2026-01-09	15.240	15.840	15.150	15.410	15.410	104,571,548
2026-01-08	14.800	15.300	14.700	15.060	15.060	72,418,090
2026-01-07	14.980	15.580	14.820	14.930	14.930	93,106,585
2026-01-06	14.880	15.590	14.640	15.220	15.220	123,876,281
2026-01-05	15.000	15.500	14.890	15.070	15.070	127,307,145
2025-12-31	15.430	16.900	15.050	15.870	15.870	182,316,769
2025-12-30	13.690	15.430	13.600	15.430	15.430	135,574,328
2025-12-29	13.800	14.320	13.670	14.030	14.030	121,796,712
2025-12-26	14.310	14.500	13.620	13.680	13.680	152,181,318
2025-12-25	12.410	13.640	12.410	13.640	13.640	131,847,500
2025-12-24	12.150	12.450	12.120	12.400	12.400	26,443,660
2025-12-23	12.400	12.520	12.200	12.280	12.280	44,293,900
2025-12-22	12.400	12.840	12.370	12.620	12.620	56,517,695
2025-12-19	11.990	12.340	11.960	12.280	12.280	37,284,114
2025-12-18	11.810	12.150	11.720	11.910	11.910	23,611,914
2025-12-17	11.700	12.010	11.600	11.920	11.920	31,985,420
2025-12-16	12.120	12.300	11.600	11.800	11.800	39,841,722
2025-12-15	12.280	12.410	12.170	12.220	12.220	28,406,765
2025-12-12	12.400	12.560	12.250	12.470	12.470	31,330,742
2025-12-11	12.800	12.830	12.380	12.390	12.390	33,755,200
2025-12-10	12.880	12.930	12.570	12.720	12.720	35,503,120
2025-12-09	13.060	13.270	12.880	12.880	12.880	43,146,622
2025-12-08	12.780	13.200	12.740	13.150	13.150	66,356,513
2025-12-05	12.800	12.940	12.390	12.780	12.780	78,280,049
2025-12-04	13.200	13.790	12.900	12.910	12.910	117,043,175
2025-12-03	12.900	13.050	12.500	12.550	12.550	55,407,063
2025-12-02	13.000	13.220	12.810	13.080	13.080	48,963,383
2025-12-01	13.400	13.510	13.070	13.130	13.130	62,715,502
2025-11-28	13.490	13.570	13.020	13.330	13.330	72,598,114
2025-11-27	13.660	14.020	13.580	13.630	13.630	88,385,105
2025-11-26	13.150	14.540	12.930	14.190	14.190	142,579,194
2025-11-25	13.130	13.480	12.970	13.340	13.340	70,373,810
2025-11-24	12.850	13.140	12.530	12.890	12.890	75,745,203
2025-11-21	12.940	13.940	12.800	13.190	13.190	104,725,684
2025-11-20	13.650	14.000	13.120	13.200	13.200	76,068,247
2025-11-19	13.910	14.130	13.400	13.690	13.690	97,651,244
2025-11-18	13.430	14.820	13.120	14.450	14.450	154,598,918
2025-11-17	13.660	14.340	13.590	13.690	13.690	110,326,129
2025-11-14	15.000	15.110	14.020	14.300	14.300	165,417,624
2025-11-13	16.000	16.160	15.230	15.580	15.580	187,554,489
2025-11-12	15.960	17.500	15.800	16.920	16.920	199,058,423
2025-11-11	15.300	15.980	14.620	15.980	15.980	175,134,935
2025-11-10	14.010	15.280	13.880	14.530	14.530	204,598,909
2025-11-07	14.110	14.110	13.870	14.110	14.110	99,973,923
2025-11-06	11.860	12.830	11.560	12.830	12.830	117,703,692
2025-11-05	11.060	12.170	11.000	11.660	11.660	113,743,166
2025-11-04	11.650	11.760	11.130	11.230	11.230	91,116,980
2025-11-03	10.990	12.330	10.800	11.640	11.640	128,254,659
2025-10-31	10.930	11.940	10.500	11.330	11.330	156,805,445
2025-10-30	10.100	10.930	10.100	10.930	10.930	62,147,820
2025-10-29	10.390	10.390	9.770	9.940	9.940	109,075,436
2025-10-28	9.920	9.920	9.690	9.920	9.920	34,933,814

← NewerPage 4 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.