Zhejiang Founder Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.200 | 5.330 | 5.150 | 5.230 | 5.230 | 24,275,967 |
| 2024-10-29 | 5.340 | 5.550 | 5.290 | 5.290 | 5.290 | 29,165,600 |
| 2024-10-28 | 5.250 | 5.340 | 5.200 | 5.340 | 5.340 | 27,670,208 |
| 2024-10-25 | 5.300 | 5.350 | 5.220 | 5.250 | 5.250 | 26,681,559 |
| 2024-10-24 | 5.070 | 5.290 | 5.060 | 5.210 | 5.210 | 31,904,298 |
| 2024-10-23 | 5.110 | 5.180 | 5.080 | 5.100 | 5.100 | 26,322,039 |
| 2024-10-22 | 5.070 | 5.280 | 5.010 | 5.180 | 5.180 | 44,178,293 |
| 2024-10-21 | 4.910 | 4.920 | 4.820 | 4.870 | 4.870 | 16,404,736 |
| 2024-10-18 | 4.730 | 4.920 | 4.730 | 4.870 | 4.870 | 19,339,788 |
| 2024-10-17 | 4.780 | 4.890 | 4.740 | 4.750 | 4.750 | 13,090,414 |
| 2024-10-16 | 4.750 | 4.830 | 4.720 | 4.780 | 4.780 | 13,165,581 |
| 2024-10-15 | 4.900 | 4.960 | 4.810 | 4.840 | 4.840 | 14,813,866 |
| 2024-10-14 | 4.810 | 4.930 | 4.770 | 4.900 | 4.900 | 14,447,770 |
| 2024-10-11 | 4.980 | 5.020 | 4.750 | 4.810 | 4.810 | 18,675,120 |
| 2024-10-10 | 4.980 | 5.150 | 4.930 | 5.030 | 5.030 | 20,257,791 |
| 2024-10-09 | 5.300 | 5.300 | 4.960 | 4.960 | 4.960 | 34,468,350 |
| 2024-10-08 | 5.850 | 5.860 | 5.130 | 5.500 | 5.500 | 58,787,031 |
| 2024-09-30 | 5.070 | 5.370 | 4.900 | 5.330 | 5.330 | 55,668,789 |
| 2024-09-27 | 4.730 | 5.030 | 4.650 | 4.930 | 4.930 | 39,294,372 |
| 2024-09-26 | 4.510 | 4.730 | 4.460 | 4.680 | 4.680 | 23,394,470 |
| 2024-09-25 | 4.550 | 4.620 | 4.480 | 4.520 | 4.520 | 19,281,155 |
| 2024-09-24 | 4.370 | 4.480 | 4.330 | 4.480 | 4.480 | 15,597,160 |
| 2024-09-23 | 4.270 | 4.370 | 4.260 | 4.350 | 4.350 | 7,640,900 |
| 2024-09-20 | 4.370 | 4.380 | 4.260 | 4.300 | 4.300 | 7,407,082 |
| 2024-09-19 | 4.250 | 4.380 | 4.230 | 4.350 | 4.350 | 10,374,100 |
| 2024-09-18 | 4.280 | 4.300 | 4.150 | 4.230 | 4.230 | 8,798,670 |
| 2024-09-13 | 4.340 | 4.360 | 4.270 | 4.280 | 4.280 | 8,227,563 |
| 2024-09-12 | 4.380 | 4.430 | 4.340 | 4.340 | 4.340 | 8,182,600 |
| 2024-09-11 | 4.380 | 4.430 | 4.340 | 4.380 | 4.380 | 8,976,640 |
| 2024-09-10 | 4.350 | 4.390 | 4.290 | 4.390 | 4.390 | 10,034,500 |
| 2024-09-09 | 4.270 | 4.360 | 4.240 | 4.330 | 4.330 | 10,335,472 |
| 2024-09-06 | 4.400 | 4.430 | 4.290 | 4.300 | 4.300 | 18,193,252 |
| 2024-09-05 | 4.330 | 4.580 | 4.320 | 4.450 | 4.450 | 27,236,370 |
| 2024-09-04 | 4.310 | 4.420 | 4.300 | 4.330 | 4.330 | 10,605,200 |
| 2024-09-03 | 4.280 | 4.420 | 4.260 | 4.350 | 4.350 | 12,077,700 |
| 2024-09-02 | 4.350 | 4.420 | 4.260 | 4.290 | 4.290 | 15,976,900 |
| 2024-08-30 | 4.220 | 4.350 | 4.220 | 4.300 | 4.300 | 15,945,300 |
| 2024-08-29 | 4.120 | 4.260 | 4.100 | 4.240 | 4.240 | 11,763,700 |
| 2024-08-28 | 4.100 | 4.200 | 4.070 | 4.150 | 4.150 | 10,012,600 |
| 2024-08-27 | 4.170 | 4.180 | 4.080 | 4.090 | 4.090 | 10,201,200 |
| 2024-08-26 | 4.100 | 4.220 | 4.080 | 4.180 | 4.180 | 12,580,103 |
| 2024-08-23 | 4.170 | 4.190 | 4.080 | 4.080 | 4.080 | 15,172,690 |
| 2024-08-22 | 4.280 | 4.290 | 4.160 | 4.170 | 4.170 | 15,598,555 |
| 2024-08-21 | 4.260 | 4.320 | 4.230 | 4.260 | 4.260 | 15,489,100 |
| 2024-08-20 | 4.340 | 4.340 | 4.200 | 4.210 | 4.210 | 13,850,653 |
| 2024-08-19 | 4.280 | 4.340 | 4.250 | 4.320 | 4.320 | 12,704,203 |
| 2024-08-16 | 4.400 | 4.420 | 4.290 | 4.290 | 4.290 | 19,848,972 |
| 2024-08-15 | 4.340 | 4.450 | 4.260 | 4.410 | 4.410 | 21,748,835 |
| 2024-08-14 | 4.290 | 4.380 | 4.270 | 4.320 | 4.320 | 18,300,753 |
| 2024-08-13 | 4.260 | 4.330 | 4.190 | 4.280 | 4.280 | 18,327,743 |
| 2024-08-12 | 4.420 | 4.470 | 4.210 | 4.250 | 4.250 | 25,549,363 |
| 2024-08-09 | 4.400 | 4.460 | 4.340 | 4.420 | 4.420 | 26,481,261 |
| 2024-08-08 | 4.480 | 4.590 | 4.320 | 4.420 | 4.420 | 35,173,853 |
| 2024-08-07 | 4.460 | 4.550 | 4.410 | 4.480 | 4.480 | 36,933,907 |
| 2024-08-06 | 4.620 | 4.710 | 4.390 | 4.460 | 4.460 | 57,842,354 |
| 2024-08-05 | 4.980 | 5.050 | 4.720 | 4.720 | 4.720 | 72,033,689 |
| 2024-08-02 | 5.050 | 5.860 | 4.910 | 5.240 | 5.240 | 125,773,935 |
| 2024-08-01 | 5.400 | 5.400 | 5.060 | 5.400 | 5.400 | 97,782,111 |
| 2024-07-31 | 4.630 | 4.910 | 4.510 | 4.910 | 4.910 | 41,201,120 |
| 2024-07-30 | 4.010 | 4.460 | 3.990 | 4.460 | 4.460 | 19,661,580 |
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.