Zhejiang Founder Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.950 | 8.960 | 8.820 | 8.900 | 8.900 | 18,731,810 |
| 2025-07-24 | 8.920 | 9.000 | 8.860 | 8.970 | 8.970 | 18,582,450 |
| 2025-07-23 | 9.150 | 9.280 | 8.940 | 8.940 | 8.940 | 30,183,820 |
| 2025-07-22 | 9.300 | 9.330 | 9.110 | 9.160 | 9.160 | 28,313,900 |
| 2025-07-21 | 9.150 | 9.380 | 9.130 | 9.340 | 9.340 | 38,756,370 |
| 2025-07-18 | 9.200 | 9.240 | 9.060 | 9.100 | 9.100 | 22,242,602 |
| 2025-07-17 | 9.160 | 9.290 | 9.060 | 9.210 | 9.210 | 31,059,130 |
| 2025-07-16 | 9.020 | 9.340 | 8.980 | 9.200 | 9.200 | 43,745,900 |
| 2025-07-15 | 9.210 | 9.280 | 8.910 | 9.080 | 9.080 | 65,483,340 |
| 2025-07-14 | 8.910 | 9.760 | 8.900 | 9.530 | 9.530 | 99,465,699 |
| 2025-07-11 | 8.780 | 8.940 | 8.700 | 8.870 | 8.870 | 17,479,387 |
| 2025-07-10 | 8.940 | 8.960 | 8.710 | 8.780 | 8.780 | 22,969,502 |
| 2025-07-09 | 9.100 | 9.360 | 8.880 | 8.900 | 8.900 | 36,955,650 |
| 2025-07-08 | 8.860 | 9.040 | 8.790 | 9.010 | 9.010 | 17,678,902 |
| 2025-07-07 | 8.860 | 8.880 | 8.740 | 8.860 | 8.860 | 15,586,030 |
| 2025-07-04 | 9.080 | 9.090 | 8.920 | 8.930 | 8.930 | 14,592,800 |
| 2025-07-03 | 9.080 | 9.120 | 8.980 | 9.060 | 9.060 | 13,676,512 |
| 2025-07-02 | 9.190 | 9.200 | 9.010 | 9.070 | 9.070 | 17,320,890 |
| 2025-07-01 | 9.210 | 9.330 | 9.130 | 9.190 | 9.190 | 28,106,590 |
| 2025-06-30 | 8.970 | 9.170 | 8.940 | 9.170 | 9.170 | 24,084,740 |
| 2025-06-27 | 9.100 | 9.160 | 8.950 | 8.990 | 8.990 | 22,461,100 |
| 2025-06-26 | 9.030 | 9.260 | 9.030 | 9.060 | 9.060 | 32,342,100 |
| 2025-06-25 | 9.010 | 9.230 | 8.950 | 9.080 | 9.080 | 37,798,750 |
| 2025-06-24 | 8.590 | 9.290 | 8.570 | 9.020 | 9.020 | 55,711,270 |
| 2025-06-23 | 8.310 | 8.560 | 8.270 | 8.550 | 8.550 | 17,867,992 |
| 2025-06-20 | 8.740 | 8.740 | 8.420 | 8.450 | 8.450 | 28,585,120 |
| 2025-06-19 | 8.740 | 9.090 | 8.710 | 8.820 | 8.820 | 43,313,479 |
| 2025-06-18 | 8.680 | 8.750 | 8.600 | 8.740 | 8.740 | 17,119,600 |
| 2025-06-17 | 8.680 | 8.780 | 8.630 | 8.740 | 8.740 | 14,489,370 |
| 2025-06-16 | 8.600 | 8.790 | 8.500 | 8.720 | 8.720 | 15,127,000 |
| 2025-06-13 | 9.000 | 9.000 | 8.660 | 8.700 | 8.700 | 29,263,279 |
| 2025-06-12 | 9.190 | 9.200 | 9.020 | 9.030 | 9.030 | 34,434,730 |
| 2025-06-11 | 9.040 | 9.440 | 9.000 | 9.310 | 9.310 | 52,432,802 |
| 2025-06-10 | 9.070 | 9.300 | 8.880 | 9.080 | 9.080 | 41,007,540 |
| 2025-06-09 | 9.100 | 9.250 | 9.070 | 9.120 | 9.120 | 22,287,850 |
| 2025-06-06 | 9.200 | 9.270 | 9.060 | 9.110 | 9.110 | 20,825,580 |
| 2025-06-05 | 9.120 | 9.450 | 8.950 | 9.270 | 9.270 | 41,345,060 |
| 2025-06-04 | 9.020 | 9.250 | 8.960 | 9.090 | 9.090 | 23,115,760 |
| 2025-06-03 | 8.830 | 9.040 | 8.830 | 9.010 | 9.010 | 20,451,345 |
| 2025-05-30 | 9.320 | 9.320 | 8.930 | 8.970 | 8.970 | 34,939,590 |
| 2025-05-29 | 9.320 | 9.680 | 9.310 | 9.390 | 9.390 | 32,448,380 |
| 2025-05-28 | 9.410 | 9.660 | 9.320 | 9.390 | 9.390 | 29,044,340 |
| 2025-05-27 | 9.410 | 9.590 | 9.200 | 9.460 | 9.460 | 33,196,313 |
| 2025-05-26 | 9.320 | 9.440 | 9.220 | 9.400 | 9.400 | 27,478,413 |
| 2025-05-23 | 9.630 | 9.640 | 9.350 | 9.370 | 9.370 | 36,430,810 |
| 2025-05-22 | 9.870 | 10.150 | 9.520 | 9.550 | 9.550 | 45,452,300 |
| 2025-05-21 | 9.860 | 9.950 | 9.570 | 9.660 | 9.660 | 34,547,600 |
| 2025-05-20 | 10.060 | 10.080 | 9.800 | 9.910 | 9.910 | 32,989,602 |
| 2025-05-19 | 10.310 | 10.330 | 9.740 | 10.040 | 10.040 | 43,681,200 |
| 2025-05-16 | 9.900 | 10.560 | 9.860 | 10.260 | 10.260 | 57,929,885 |
| 2025-05-15 | 10.210 | 10.290 | 9.960 | 10.000 | 10.000 | 53,550,612 |
| 2025-05-14 | 10.260 | 11.030 | 10.120 | 10.550 | 10.550 | 82,013,830 |
| 2025-05-13 | 10.580 | 10.700 | 10.400 | 10.450 | 10.450 | 47,219,509 |
| 2025-05-12 | 10.500 | 10.600 | 10.300 | 10.460 | 10.460 | 50,235,290 |
| 2025-05-09 | 10.490 | 10.620 | 10.150 | 10.320 | 10.320 | 68,658,354 |
| 2025-05-08 | 10.720 | 11.290 | 10.580 | 10.710 | 10.710 | 84,910,965 |
| 2025-05-07 | 10.880 | 11.250 | 10.670 | 10.990 | 10.990 | 103,256,489 |
| 2025-05-06 | 10.820 | 10.860 | 10.400 | 10.740 | 10.740 | 100,010,414 |
| 2025-04-30 | 10.460 | 11.300 | 10.010 | 10.510 | 10.510 | 143,854,780 |
| 2025-04-29 | 9.110 | 10.340 | 9.110 | 10.340 | 10.340 | 75,614,893 |
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.