Zhejiang Founder Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.140 | 6.190 | 5.950 | 5.960 | 5.960 | 46,259,150 |
| 2025-01-22 | 6.300 | 6.500 | 6.020 | 6.050 | 6.050 | 81,792,795 |
| 2025-01-21 | 5.710 | 6.240 | 5.600 | 6.240 | 6.240 | 39,604,754 |
| 2025-01-20 | 5.660 | 5.730 | 5.630 | 5.670 | 5.670 | 8,322,153 |
| 2025-01-17 | 5.640 | 5.680 | 5.570 | 5.630 | 5.630 | 8,224,843 |
| 2025-01-16 | 5.690 | 5.730 | 5.570 | 5.650 | 5.650 | 14,086,310 |
| 2025-01-15 | 5.610 | 5.690 | 5.540 | 5.660 | 5.660 | 15,462,600 |
| 2025-01-14 | 5.310 | 5.610 | 5.300 | 5.610 | 5.610 | 18,085,340 |
| 2025-01-13 | 5.120 | 5.380 | 5.030 | 5.290 | 5.290 | 12,693,982 |
| 2025-01-10 | 5.280 | 5.460 | 5.230 | 5.240 | 5.240 | 14,592,762 |
| 2025-01-09 | 5.180 | 5.320 | 5.150 | 5.290 | 5.290 | 10,429,500 |
| 2025-01-08 | 5.170 | 5.220 | 4.970 | 5.180 | 5.180 | 12,155,270 |
| 2025-01-07 | 5.060 | 5.200 | 5.050 | 5.190 | 5.190 | 10,783,900 |
| 2025-01-06 | 5.060 | 5.100 | 4.830 | 5.010 | 5.010 | 11,331,310 |
| 2025-01-03 | 5.300 | 5.320 | 5.030 | 5.060 | 5.060 | 14,763,000 |
| 2025-01-02 | 5.360 | 5.450 | 5.220 | 5.270 | 5.270 | 13,418,436 |
| 2024-12-31 | 5.590 | 5.640 | 5.350 | 5.360 | 5.360 | 18,678,776 |
| 2024-12-30 | 5.730 | 5.780 | 5.520 | 5.600 | 5.600 | 17,181,500 |
| 2024-12-27 | 5.660 | 5.890 | 5.640 | 5.780 | 5.780 | 17,598,573 |
| 2024-12-26 | 5.620 | 5.780 | 5.560 | 5.670 | 5.670 | 19,077,227 |
| 2024-12-25 | 5.870 | 5.920 | 5.500 | 5.620 | 5.620 | 38,454,000 |
| 2024-12-24 | 5.680 | 6.130 | 5.640 | 5.890 | 5.890 | 52,374,282 |
| 2024-12-23 | 5.980 | 6.030 | 5.510 | 5.570 | 5.570 | 22,160,157 |
| 2024-12-20 | 6.000 | 6.110 | 5.940 | 6.010 | 6.010 | 12,611,600 |
| 2024-12-19 | 5.890 | 6.020 | 5.860 | 5.940 | 5.940 | 11,643,850 |
| 2024-12-18 | 6.000 | 6.010 | 5.830 | 5.990 | 5.990 | 13,290,976 |
| 2024-12-17 | 6.230 | 6.300 | 5.910 | 5.950 | 5.950 | 22,713,172 |
| 2024-12-16 | 6.350 | 6.420 | 6.230 | 6.290 | 6.290 | 13,187,502 |
| 2024-12-13 | 6.410 | 6.480 | 6.270 | 6.290 | 6.290 | 23,246,960 |
| 2024-12-12 | 6.520 | 6.610 | 6.390 | 6.510 | 6.510 | 25,318,842 |
| 2024-12-11 | 6.480 | 6.600 | 6.380 | 6.540 | 6.540 | 27,029,060 |
| 2024-12-10 | 6.700 | 6.780 | 6.500 | 6.510 | 6.510 | 38,848,220 |
| 2024-12-09 | 6.400 | 6.700 | 6.370 | 6.530 | 6.530 | 38,409,076 |
| 2024-12-06 | 6.400 | 6.540 | 6.330 | 6.410 | 6.410 | 29,053,885 |
| 2024-12-05 | 6.300 | 6.550 | 6.280 | 6.400 | 6.400 | 27,015,202 |
| 2024-12-04 | 6.290 | 6.520 | 6.240 | 6.300 | 6.300 | 28,200,072 |
| 2024-12-03 | 6.390 | 6.580 | 6.310 | 6.320 | 6.320 | 35,816,978 |
| 2024-12-02 | 6.050 | 6.600 | 6.050 | 6.400 | 6.400 | 50,176,161 |
| 2024-11-29 | 5.990 | 6.120 | 5.920 | 6.040 | 6.040 | 22,681,039 |
| 2024-11-28 | 6.080 | 6.190 | 5.970 | 6.030 | 6.030 | 24,640,976 |
| 2024-11-27 | 5.850 | 6.100 | 5.750 | 6.090 | 6.090 | 32,873,520 |
| 2024-11-26 | 5.950 | 6.230 | 5.860 | 5.930 | 5.930 | 36,221,922 |
| 2024-11-25 | 5.700 | 6.040 | 5.580 | 5.990 | 5.990 | 28,546,412 |
| 2024-11-22 | 5.810 | 5.940 | 5.650 | 5.650 | 5.650 | 23,674,240 |
| 2024-11-21 | 5.850 | 5.900 | 5.720 | 5.880 | 5.880 | 19,063,124 |
| 2024-11-20 | 5.710 | 5.880 | 5.640 | 5.860 | 5.860 | 21,727,940 |
| 2024-11-19 | 5.500 | 5.740 | 5.480 | 5.720 | 5.720 | 23,626,381 |
| 2024-11-18 | 5.650 | 5.730 | 5.430 | 5.470 | 5.470 | 22,980,297 |
| 2024-11-15 | 5.770 | 5.770 | 5.560 | 5.570 | 5.570 | 20,273,190 |
| 2024-11-14 | 5.930 | 5.970 | 5.730 | 5.770 | 5.770 | 20,486,945 |
| 2024-11-13 | 5.950 | 6.100 | 5.780 | 5.970 | 5.970 | 35,293,330 |
| 2024-11-12 | 6.170 | 6.490 | 5.980 | 6.060 | 6.060 | 58,776,326 |
| 2024-11-11 | 6.290 | 6.350 | 6.060 | 6.140 | 6.140 | 76,623,044 |
| 2024-11-08 | 6.060 | 6.290 | 5.870 | 6.290 | 6.290 | 70,167,025 |
| 2024-11-07 | 5.630 | 5.730 | 5.590 | 5.720 | 5.720 | 32,163,450 |
| 2024-11-06 | 5.620 | 5.800 | 5.540 | 5.690 | 5.690 | 46,508,982 |
| 2024-11-05 | 5.540 | 5.770 | 5.440 | 5.650 | 5.650 | 52,753,132 |
| 2024-11-04 | 5.130 | 5.540 | 5.130 | 5.450 | 5.450 | 42,751,270 |
| 2024-11-01 | 5.260 | 5.310 | 5.080 | 5.150 | 5.150 | 20,048,830 |
| 2024-10-31 | 5.230 | 5.340 | 5.210 | 5.270 | 5.270 | 21,623,630 |
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.