Zhejiang Founder Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.660 | 10.580 | 9.660 | 10.160 | 10.160 | 60,481,991 |
| 2026-10-21 | 9.660 | 9.780 | 9.600 | 9.640 | 9.640 | 11,786,400 |
| 2026-10-20 | 9.400 | 9.770 | 9.390 | 9.700 | 9.700 | 15,201,987 |
| 2026-10-19 | 9.210 | 9.560 | 9.110 | 9.490 | 9.490 | 13,862,700 |
| 2026-10-16 | 9.220 | 9.470 | 9.110 | 9.270 | 9.270 | 16,152,042 |
| 2026-10-15 | 9.050 | 9.260 | 9.020 | 9.050 | 9.050 | 11,684,500 |
| 2026-10-14 | 9.700 | 9.710 | 9.360 | 9.360 | 9.360 | 10,697,062 |
| 2026-10-13 | 9.610 | 9.790 | 9.350 | 9.670 | 9.670 | 12,418,557 |
| 2026-10-12 | 10.000 | 10.060 | 9.760 | 9.760 | 9.760 | 11,444,800 |
| 2026-10-09 | 9.830 | 10.070 | 9.510 | 10.060 | 10.060 | 19,977,816 |
| 2026-10-08 | 10.060 | 10.150 | 9.800 | 9.850 | 9.850 | 16,439,199 |
| 2026-09-30 | 10.210 | 10.370 | 10.060 | 10.100 | 10.100 | 17,465,801 |
| 2026-09-29 | 10.150 | 10.360 | 10.010 | 10.160 | 10.160 | 20,858,271 |
| 2026-09-28 | 10.300 | 10.580 | 10.110 | 10.260 | 10.260 | 33,837,188 |
| 2026-09-24 | 10.070 | 10.460 | 10.030 | 10.130 | 10.130 | 18,011,400 |
| 2026-09-23 | 10.260 | 10.260 | 10.040 | 10.090 | 10.090 | 9,690,770 |
| 2026-09-22 | 10.340 | 10.470 | 10.180 | 10.210 | 10.210 | 15,970,300 |
| 2026-09-21 | 10.130 | 10.550 | 10.110 | 10.340 | 10.340 | 22,625,797 |
| 2026-09-18 | 10.100 | 10.440 | 10.080 | 10.140 | 10.140 | 22,749,568 |
| 2026-09-17 | 9.860 | 10.010 | 9.800 | 10.010 | 10.010 | 15,040,302 |
| 2026-09-16 | 9.800 | 9.950 | 9.710 | 9.870 | 9.870 | 11,616,307 |
| 2026-09-15 | 9.990 | 10.050 | 9.820 | 9.830 | 9.830 | 12,760,500 |
| 2026-09-14 | 10.150 | 10.210 | 10.010 | 10.040 | 10.040 | 11,655,500 |
| 2026-09-11 | 10.230 | 10.280 | 9.980 | 10.150 | 10.150 | 18,255,885 |
| 2026-09-10 | 10.600 | 10.630 | 10.380 | 10.380 | 10.380 | 16,375,099 |
| 2026-09-09 | 11.000 | 11.030 | 10.610 | 10.670 | 10.670 | 25,001,502 |
| 2026-09-08 | 10.850 | 11.150 | 10.710 | 10.960 | 10.960 | 29,850,730 |
| 2026-09-07 | 10.900 | 11.010 | 10.790 | 10.900 | 10.900 | 27,774,084 |
| 2026-09-04 | 11.370 | 11.370 | 10.800 | 10.880 | 10.880 | 62,964,125 |
| 2026-09-03 | 10.620 | 11.650 | 10.620 | 11.270 | 11.270 | 88,062,375 |
| 2026-09-02 | 10.540 | 10.680 | 10.440 | 10.590 | 10.590 | 8,081,000 |
| 2026-09-01 | 10.690 | 10.780 | 10.610 | 10.650 | 10.650 | 10,428,300 |
| 2026-08-31 | 10.370 | 10.700 | 10.330 | 10.690 | 10.690 | 12,044,403 |
| 2026-08-28 | 10.520 | 10.640 | 10.450 | 10.490 | 10.490 | 10,934,775 |
| 2026-08-27 | 10.450 | 10.600 | 10.410 | 10.600 | 10.600 | 11,580,440 |
| 2026-08-26 | 10.440 | 10.670 | 10.420 | 10.490 | 10.490 | 11,927,000 |
| 2026-08-25 | 10.200 | 10.570 | 10.120 | 10.530 | 10.530 | 16,933,400 |
| 2026-08-24 | 10.430 | 10.530 | 10.120 | 10.260 | 10.260 | 13,193,100 |
| 2026-08-21 | 10.270 | 10.500 | 10.200 | 10.420 | 10.420 | 14,970,500 |
| 2026-08-20 | 10.590 | 10.600 | 10.280 | 10.320 | 10.320 | 17,298,619 |
| 2026-08-19 | 11.250 | 11.250 | 10.380 | 10.380 | 10.380 | 33,822,219 |
| 2026-08-18 | 11.340 | 11.450 | 11.120 | 11.440 | 11.440 | 28,077,740 |
| 2026-08-17 | 11.210 | 11.330 | 11.030 | 11.320 | 11.320 | 15,846,103 |
| 2026-08-14 | 11.150 | 11.200 | 10.980 | 11.150 | 11.150 | 16,218,987 |
| 2026-08-13 | 11.460 | 11.470 | 11.140 | 11.140 | 11.140 | 18,653,199 |
| 2026-08-12 | 11.220 | 11.370 | 11.080 | 11.340 | 11.340 | 19,053,477 |
| 2026-08-11 | 11.200 | 11.360 | 10.980 | 11.270 | 11.270 | 24,451,027 |
| 2026-08-10 | 11.120 | 11.200 | 10.950 | 11.180 | 11.180 | 16,824,000 |
| 2026-08-07 | 11.260 | 11.280 | 10.890 | 11.120 | 11.120 | 24,007,699 |
| 2026-08-06 | 11.050 | 11.370 | 11.000 | 11.160 | 11.160 | 24,499,590 |
| 2026-08-05 | 10.960 | 11.250 | 10.830 | 11.200 | 11.200 | 33,802,078 |
| 2026-08-04 | 11.000 | 11.160 | 10.750 | 10.970 | 10.970 | 32,676,027 |
| 2026-08-03 | 10.810 | 10.990 | 10.600 | 10.950 | 10.950 | 28,940,500 |
| 2026-07-31 | 10.430 | 10.800 | 10.270 | 10.600 | 10.600 | 34,863,227 |
| 2026-07-30 | 10.200 | 10.600 | 10.100 | 10.270 | 10.270 | 27,622,527 |
| 2026-07-29 | 10.300 | 10.420 | 10.040 | 10.250 | 10.250 | 22,092,662 |
| 2026-07-28 | 9.910 | 10.220 | 9.900 | 10.050 | 10.050 | 15,528,022 |
| 2026-07-27 | 9.680 | 10.020 | 9.640 | 10.020 | 10.020 | 16,293,700 |
| 2026-07-24 | 9.810 | 9.940 | 9.620 | 9.710 | 9.710 | 13,551,968 |
| 2026-07-23 | 9.640 | 10.050 | 9.620 | 10.040 | 10.040 | 19,231,000 |
Page 1 of 3 · 121 trading daysOlder →
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.