Zhejiang Fenglong Electric Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	34.340	38.520	33.090	38.520	38.520	9,750,397
2026-10-22	36.140	37.040	35.000	35.020	35.020	5,902,221
2026-10-21	36.570	36.870	35.980	36.110	36.110	4,986,981
2026-10-20	35.600	37.290	35.330	36.560	36.560	7,047,257
2026-10-19	34.330	36.450	33.410	35.960	35.960	6,810,145
2026-10-16	34.800	35.500	34.220	34.550	34.550	5,658,220
2026-10-15	33.940	34.560	33.640	33.800	33.800	3,543,599
2026-10-14	36.000	36.290	35.190	35.190	35.190	3,164,100
2026-10-13	35.000	36.470	34.210	36.050	36.050	4,773,485
2026-10-12	37.300	37.300	35.920	35.940	35.940	4,392,954
2026-10-09	37.560	37.560	35.400	37.360	37.360	6,795,244
2026-10-08	38.700	39.310	37.200	37.460	37.460	7,042,765
2026-09-30	39.010	41.970	38.700	39.340	39.340	11,059,074
2026-09-29	38.610	39.410	38.360	38.990	38.990	3,334,122
2026-09-28	40.480	40.680	38.500	38.860	38.860	5,735,328
2026-09-24	40.650	42.100	40.470	40.480	40.480	5,301,924
2026-09-23	41.400	41.450	40.730	40.850	40.850	3,060,716
2026-09-22	41.800	42.170	41.200	41.400	41.400	4,106,779
2026-09-21	41.500	42.200	41.240	41.580	41.580	4,231,703
2026-09-18	41.500	41.980	40.880	41.310	41.310	3,932,379
2026-09-17	40.900	41.630	40.500	41.000	41.000	4,498,939
2026-09-16	40.310	41.250	40.000	40.980	40.980	4,221,365
2026-09-15	41.500	41.580	40.110	40.410	40.410	2,919,000
2026-09-14	40.830	41.800	39.910	41.240	41.240	4,335,000
2026-09-11	41.500	41.670	40.000	40.830	40.830	4,871,125
2026-09-10	42.790	42.790	41.820	42.050	42.050	3,735,319
2026-09-09	44.570	44.620	42.930	43.210	43.210	4,013,999
2026-09-08	45.020	45.700	44.160	44.260	44.260	4,211,200
2026-09-07	43.800	46.000	43.800	45.050	45.050	6,527,482
2026-09-04	45.980	45.990	43.380	43.680	43.680	6,011,100
2026-09-03	44.830	46.200	44.800	45.260	45.260	5,299,165
2026-09-02	44.600	45.180	44.100	44.600	44.600	3,933,140
2026-09-01	46.300	46.840	45.170	45.270	45.270	4,810,700
2026-08-31	47.000	47.000	45.210	46.330	46.330	5,877,753
2026-08-28	46.480	47.160	45.780	45.900	45.900	4,700,704
2026-08-27	46.500	47.300	46.000	46.910	46.910	4,991,980
2026-08-26	46.950	47.210	45.500	46.140	46.140	4,306,600
2026-08-25	46.000	47.360	45.510	46.940	46.940	5,079,504
2026-08-24	48.230	48.260	45.330	46.170	46.170	5,615,453
2026-08-21	47.220	48.780	46.800	48.230	48.230	5,923,504
2026-08-20	48.850	49.000	46.000	47.230	47.230	10,602,033
2026-08-19	53.170	54.280	49.330	49.330	49.330	12,000,806
2026-08-18	53.450	55.670	52.200	54.810	54.810	16,183,515
2026-08-17	52.160	52.760	51.390	52.410	52.410	6,046,585
2026-08-14	51.710	52.000	49.810	51.230	51.230	6,239,867
2026-08-13	52.340	53.660	51.400	51.400	51.400	8,079,411
2026-08-12	51.910	52.210	51.100	51.980	51.980	6,616,282
2026-08-11	50.940	52.430	50.560	51.450	51.450	9,208,806
2026-08-10	52.880	52.970	50.200	51.160	51.160	9,289,450
2026-08-07	51.400	52.800	50.300	52.180	52.180	12,742,287
2026-08-06	49.030	51.680	48.100	50.770	50.770	15,339,697
2026-08-05	47.910	49.980	47.760	49.500	49.500	12,060,370
2026-08-04	47.170	48.290	45.010	48.020	48.020	12,566,949
2026-08-03	46.000	47.800	45.200	46.220	46.220	14,893,245
2026-07-31	42.800	44.900	42.800	44.900	44.900	8,057,301
2026-07-30	43.160	43.300	40.420	40.820	40.820	10,498,029
2026-07-29	44.730	45.730	42.610	43.550	43.550	10,603,291
2026-07-28	44.550	48.330	44.270	44.590	44.590	14,616,273
2026-07-27	42.030	44.280	41.580	44.280	44.280	7,638,650
2026-07-24	43.000	43.750	41.780	42.050	42.050	6,210,180

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0500 CNY
2025-07-04	0.0500 CNY
2024-10-24	0.1000 CNY
2022-06-29	0.1000 CNY
2021-06-08	0.1500 CNY
2020-06-12	0.2400 CNY
2019-06-06	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.