Zhejiang Founder Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.980 | 9.100 | 8.870 | 9.020 | 9.020 | 17,828,440 |
| 2025-10-24 | 9.080 | 9.110 | 8.950 | 8.980 | 8.980 | 15,785,810 |
| 2025-10-23 | 9.010 | 9.040 | 8.810 | 9.020 | 9.020 | 16,888,510 |
| 2025-10-22 | 8.940 | 9.330 | 8.830 | 9.030 | 9.030 | 27,483,300 |
| 2025-10-21 | 8.820 | 8.950 | 8.680 | 8.940 | 8.940 | 21,136,600 |
| 2025-10-20 | 8.620 | 8.890 | 8.430 | 8.830 | 8.830 | 37,983,040 |
| 2025-10-17 | 9.100 | 9.280 | 8.620 | 8.620 | 8.620 | 53,225,500 |
| 2025-10-16 | 9.500 | 9.750 | 9.430 | 9.580 | 9.580 | 21,857,492 |
| 2025-10-15 | 9.370 | 9.560 | 9.280 | 9.550 | 9.550 | 19,916,470 |
| 2025-10-14 | 9.680 | 9.830 | 9.320 | 9.370 | 9.370 | 26,924,870 |
| 2025-10-13 | 9.380 | 9.620 | 9.060 | 9.560 | 9.560 | 30,497,470 |
| 2025-10-10 | 9.980 | 10.180 | 9.810 | 9.830 | 9.830 | 27,407,600 |
| 2025-10-09 | 10.110 | 10.150 | 9.880 | 10.010 | 10.010 | 26,946,020 |
| 2025-09-30 | 10.250 | 10.380 | 10.110 | 10.160 | 10.160 | 36,632,730 |
| 2025-09-29 | 9.910 | 10.330 | 9.780 | 10.240 | 10.240 | 45,086,170 |
| 2025-09-26 | 9.840 | 10.140 | 9.800 | 9.960 | 9.960 | 37,543,150 |
| 2025-09-25 | 9.960 | 10.350 | 9.890 | 9.980 | 9.980 | 40,585,410 |
| 2025-09-24 | 9.900 | 10.000 | 9.700 | 9.960 | 9.960 | 44,639,000 |
| 2025-09-23 | 9.750 | 10.090 | 9.670 | 10.020 | 10.020 | 56,799,060 |
| 2025-09-22 | 9.840 | 9.980 | 9.710 | 9.790 | 9.790 | 39,337,120 |
| 2025-09-19 | 10.340 | 10.350 | 9.660 | 9.730 | 9.730 | 73,977,893 |
| 2025-09-18 | 10.350 | 11.100 | 10.280 | 10.540 | 10.540 | 98,270,429 |
| 2025-09-17 | 10.500 | 10.880 | 10.300 | 10.350 | 10.350 | 96,670,374 |
| 2025-09-16 | 10.330 | 10.880 | 9.930 | 10.610 | 10.610 | 139,263,629 |
| 2025-09-15 | 9.650 | 10.330 | 9.580 | 10.330 | 10.330 | 64,479,827 |
| 2025-09-12 | 9.210 | 9.820 | 9.130 | 9.390 | 9.390 | 57,245,091 |
| 2025-09-11 | 8.970 | 9.280 | 8.860 | 9.200 | 9.200 | 27,374,331 |
| 2025-09-10 | 9.100 | 9.180 | 8.990 | 9.020 | 9.020 | 16,885,260 |
| 2025-09-09 | 9.300 | 9.310 | 9.120 | 9.150 | 9.150 | 22,059,500 |
| 2025-09-08 | 8.910 | 9.180 | 8.910 | 9.180 | 9.180 | 29,579,400 |
| 2025-09-05 | 8.680 | 8.940 | 8.640 | 8.940 | 8.940 | 20,068,420 |
| 2025-09-04 | 8.810 | 8.930 | 8.540 | 8.680 | 8.680 | 22,175,087 |
| 2025-09-03 | 9.100 | 9.480 | 8.800 | 8.820 | 8.820 | 27,477,708 |
| 2025-09-02 | 9.000 | 9.240 | 8.720 | 9.120 | 9.120 | 35,664,541 |
| 2025-09-01 | 8.880 | 9.020 | 8.850 | 8.960 | 8.960 | 16,817,827 |
| 2025-08-29 | 8.950 | 9.060 | 8.810 | 8.920 | 8.920 | 18,488,222 |
| 2025-08-28 | 9.000 | 9.070 | 8.640 | 8.940 | 8.940 | 31,468,950 |
| 2025-08-27 | 9.240 | 9.380 | 9.000 | 9.010 | 9.010 | 33,593,500 |
| 2025-08-26 | 9.310 | 9.330 | 9.210 | 9.250 | 9.250 | 21,446,320 |
| 2025-08-25 | 9.310 | 9.430 | 9.220 | 9.350 | 9.350 | 29,836,520 |
| 2025-08-22 | 9.330 | 9.400 | 9.260 | 9.300 | 9.300 | 23,272,060 |
| 2025-08-21 | 9.600 | 9.600 | 9.310 | 9.360 | 9.360 | 30,923,674 |
| 2025-08-20 | 9.630 | 9.820 | 9.510 | 9.590 | 9.590 | 42,030,280 |
| 2025-08-19 | 9.300 | 10.150 | 9.190 | 9.700 | 9.700 | 78,614,238 |
| 2025-08-18 | 9.310 | 9.500 | 9.290 | 9.330 | 9.330 | 49,315,410 |
| 2025-08-15 | 9.140 | 9.390 | 9.100 | 9.260 | 9.260 | 43,330,134 |
| 2025-08-14 | 9.100 | 9.500 | 8.820 | 9.240 | 9.240 | 68,833,449 |
| 2025-08-13 | 8.990 | 9.140 | 8.900 | 9.070 | 9.070 | 29,600,595 |
| 2025-08-12 | 9.100 | 9.150 | 8.940 | 9.000 | 9.000 | 19,981,100 |
| 2025-08-11 | 8.880 | 9.150 | 8.880 | 9.060 | 9.060 | 29,854,890 |
| 2025-08-08 | 8.850 | 9.130 | 8.760 | 8.930 | 8.930 | 27,982,334 |
| 2025-08-07 | 9.010 | 9.010 | 8.810 | 8.870 | 8.870 | 22,258,900 |
| 2025-08-06 | 8.800 | 9.100 | 8.780 | 9.040 | 9.040 | 38,597,680 |
| 2025-08-05 | 8.810 | 8.940 | 8.740 | 8.830 | 8.830 | 17,103,600 |
| 2025-08-04 | 8.510 | 8.810 | 8.490 | 8.810 | 8.810 | 16,922,500 |
| 2025-08-01 | 8.570 | 8.650 | 8.540 | 8.610 | 8.610 | 10,779,320 |
| 2025-07-31 | 8.630 | 8.740 | 8.540 | 8.550 | 8.550 | 14,922,610 |
| 2025-07-30 | 8.840 | 8.840 | 8.650 | 8.680 | 8.680 | 18,258,500 |
| 2025-07-29 | 8.910 | 8.910 | 8.740 | 8.870 | 8.870 | 16,704,570 |
| 2025-07-28 | 8.940 | 8.970 | 8.860 | 8.910 | 8.910 | 13,976,700 |
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.