Zhejiang Founder Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.680 | 10.160 | 9.330 | 9.400 | 9.400 | 92,060,487 |
| 2025-04-25 | 9.700 | 10.590 | 9.500 | 9.910 | 9.910 | 153,916,790 |
| 2025-04-24 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 9,122,120 |
| 2025-04-23 | 8.100 | 8.820 | 8.080 | 8.820 | 8.820 | 35,234,272 |
| 2025-04-22 | 8.190 | 8.260 | 7.970 | 8.020 | 8.020 | 44,708,070 |
| 2025-04-21 | 7.980 | 8.430 | 7.820 | 8.180 | 8.180 | 71,528,460 |
| 2025-04-18 | 7.590 | 7.780 | 7.490 | 7.730 | 7.730 | 30,140,100 |
| 2025-04-17 | 7.700 | 7.910 | 7.620 | 7.620 | 7.620 | 33,289,060 |
| 2025-04-16 | 7.780 | 7.930 | 7.500 | 7.640 | 7.640 | 40,879,480 |
| 2025-04-15 | 8.070 | 8.280 | 7.900 | 8.030 | 8.030 | 40,424,500 |
| 2025-04-14 | 7.960 | 8.300 | 7.880 | 8.070 | 8.070 | 43,874,380 |
| 2025-04-11 | 7.520 | 7.950 | 7.450 | 7.800 | 7.800 | 46,333,090 |
| 2025-04-10 | 7.490 | 7.810 | 7.400 | 7.590 | 7.590 | 50,248,450 |
| 2025-04-09 | 6.800 | 7.350 | 6.400 | 7.270 | 7.270 | 63,925,556 |
| 2025-04-08 | 7.300 | 7.540 | 6.990 | 7.000 | 7.000 | 65,127,320 |
| 2025-04-07 | 7.790 | 8.090 | 7.770 | 7.770 | 7.770 | 18,505,100 |
| 2025-04-03 | 8.810 | 9.000 | 8.590 | 8.630 | 8.630 | 47,501,770 |
| 2025-04-02 | 8.830 | 9.250 | 8.760 | 9.040 | 9.040 | 58,406,720 |
| 2025-04-01 | 9.050 | 9.170 | 8.790 | 8.830 | 8.830 | 45,235,470 |
| 2025-03-31 | 8.960 | 9.140 | 8.500 | 9.010 | 9.010 | 63,531,400 |
| 2025-03-28 | 9.170 | 9.290 | 8.930 | 9.000 | 9.000 | 48,199,551 |
| 2025-03-27 | 9.420 | 9.660 | 9.100 | 9.110 | 9.110 | 76,886,471 |
| 2025-03-26 | 9.360 | 9.970 | 9.280 | 9.660 | 9.660 | 89,551,572 |
| 2025-03-25 | 9.900 | 10.300 | 9.320 | 9.360 | 9.360 | 105,704,104 |
| 2025-03-24 | 10.710 | 10.830 | 10.220 | 10.220 | 10.220 | 71,178,688 |
| 2025-03-21 | 12.000 | 12.290 | 11.210 | 11.350 | 11.350 | 145,189,767 |
| 2025-03-20 | 11.690 | 12.990 | 11.400 | 12.460 | 12.460 | 186,995,617 |
| 2025-03-19 | 12.290 | 12.840 | 11.370 | 11.900 | 11.900 | 217,569,961 |
| 2025-03-18 | 10.710 | 11.780 | 10.440 | 11.780 | 11.780 | 149,957,585 |
| 2025-03-17 | 11.020 | 11.300 | 10.380 | 10.710 | 10.710 | 152,158,430 |
| 2025-03-14 | 10.150 | 11.330 | 9.560 | 10.830 | 10.830 | 192,409,735 |
| 2025-03-13 | 10.430 | 10.930 | 10.190 | 10.620 | 10.620 | 205,403,141 |
| 2025-03-12 | 10.660 | 10.660 | 9.800 | 9.940 | 9.940 | 206,590,887 |
| 2025-03-11 | 8.960 | 9.690 | 8.960 | 9.690 | 9.690 | 53,137,818 |
| 2025-03-10 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 7,652,703 |
| 2025-03-07 | 7.480 | 8.010 | 7.470 | 8.010 | 8.010 | 84,934,902 |
| 2025-03-06 | 7.440 | 7.630 | 7.180 | 7.280 | 7.280 | 116,910,895 |
| 2025-03-05 | 6.610 | 7.300 | 6.580 | 7.300 | 7.300 | 49,121,462 |
| 2025-03-04 | 6.480 | 6.750 | 6.400 | 6.640 | 6.640 | 22,964,827 |
| 2025-03-03 | 6.750 | 6.770 | 6.500 | 6.560 | 6.560 | 26,831,783 |
| 2025-02-28 | 7.050 | 7.090 | 6.610 | 6.650 | 6.650 | 41,577,830 |
| 2025-02-27 | 7.030 | 7.240 | 6.940 | 7.130 | 7.130 | 50,341,793 |
| 2025-02-26 | 6.880 | 7.200 | 6.830 | 7.030 | 7.030 | 45,771,352 |
| 2025-02-25 | 6.720 | 7.050 | 6.700 | 6.810 | 6.810 | 35,412,934 |
| 2025-02-24 | 6.640 | 7.060 | 6.500 | 6.890 | 6.890 | 68,518,116 |
| 2025-02-21 | 6.550 | 6.780 | 6.480 | 6.600 | 6.600 | 50,373,155 |
| 2025-02-20 | 6.290 | 6.690 | 6.280 | 6.580 | 6.580 | 62,820,789 |
| 2025-02-19 | 5.990 | 6.320 | 5.990 | 6.280 | 6.280 | 36,523,356 |
| 2025-02-18 | 6.070 | 6.240 | 5.980 | 6.020 | 6.020 | 21,320,915 |
| 2025-02-17 | 5.930 | 6.080 | 5.910 | 6.060 | 6.060 | 15,642,420 |
| 2025-02-14 | 6.010 | 6.020 | 5.900 | 5.940 | 5.940 | 15,562,820 |
| 2025-02-13 | 6.150 | 6.190 | 6.000 | 6.020 | 6.020 | 23,820,480 |
| 2025-02-12 | 6.210 | 6.240 | 6.150 | 6.170 | 6.170 | 22,179,300 |
| 2025-02-11 | 6.170 | 6.270 | 6.110 | 6.170 | 6.170 | 25,249,500 |
| 2025-02-10 | 6.260 | 6.280 | 6.130 | 6.190 | 6.190 | 32,431,505 |
| 2025-02-07 | 6.080 | 6.510 | 6.030 | 6.290 | 6.290 | 57,340,962 |
| 2025-02-06 | 5.840 | 6.100 | 5.810 | 6.080 | 6.080 | 27,323,115 |
| 2025-02-05 | 5.770 | 5.890 | 5.700 | 5.840 | 5.840 | 16,721,640 |
| 2025-01-27 | 5.910 | 5.970 | 5.660 | 5.660 | 5.660 | 26,964,610 |
| 2025-01-24 | 5.920 | 6.050 | 5.830 | 6.010 | 6.010 | 27,747,020 |
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.