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
2024-07-30	8.570	8.670	8.450	8.590	8.469	1,567,900
2024-07-29	8.580	8.660	8.460	8.590	8.469	2,082,540
2024-07-26	8.460	8.650	8.310	8.590	8.469	2,967,004
2024-07-25	8.200	8.380	8.070	8.300	8.184	2,348,780
2024-07-24	8.380	8.460	8.180	8.330	8.213	2,976,900
2024-07-23	8.610	8.690	8.360	8.460	8.341	2,503,400
2024-07-22	8.680	8.690	8.350	8.600	8.479	2,659,084
2024-07-19	8.400	8.670	8.280	8.540	8.420	3,609,300
2024-07-18	8.380	8.510	8.140	8.370	8.253	3,131,300
2024-07-17	8.820	8.830	8.400	8.420	8.302	2,894,289
2024-07-16	8.620	8.800	8.550	8.790	8.667	3,889,328
2024-07-15	8.560	8.680	8.470	8.610	8.489	4,203,140
2024-07-12	8.600	8.680	8.450	8.610	8.489	5,393,685
2024-07-11	8.330	8.550	8.190	8.550	8.430	10,410,100
2024-07-10	8.060	8.430	7.990	8.100	7.986	13,042,525
2024-07-09	8.220	8.400	7.810	8.330	8.213	16,697,078
2024-07-08	8.650	8.650	8.650	8.650	8.529	769,000
2024-07-05	9.600	9.700	9.350	9.610	9.475	2,990,692
2024-07-04	10.280	10.310	9.560	9.630	9.495	3,816,388
2024-07-03	10.420	10.610	10.210	10.230	10.086	1,489,148
2024-07-02	10.400	10.620	10.290	10.480	10.333	1,817,500
2024-07-01	10.240	10.420	10.080	10.390	10.244	3,131,512
2024-06-28	10.330	10.520	10.150	10.190	10.047	2,696,700
2024-06-27	10.600	10.780	10.340	10.350	10.205	1,589,200
2024-06-26	10.100	10.620	9.950	10.600	10.451	2,783,863
2024-06-25	10.050	10.430	9.910	10.160	10.017	3,098,795
2024-06-24	10.680	10.680	9.800	9.880	9.741	3,828,140
2024-06-21	10.670	10.780	10.400	10.630	10.481	1,637,100
2024-06-20	11.050	11.380	10.610	10.660	10.510	2,848,787
2024-06-19	11.050	11.160	11.030	11.070	10.915	2,123,924
2024-06-18	10.790	11.050	10.640	11.040	10.885	1,519,353
2024-06-17	10.990	10.990	10.740	10.780	10.629	1,533,400
2024-06-14	11.090	11.110	10.850	10.920	10.767	1,447,900
2024-06-13	11.090	11.160	10.980	11.050	10.895	1,827,789
2024-06-12	10.770	11.080	10.680	11.020	10.865	2,067,548
2024-06-11	10.700	10.810	10.320	10.740	10.589	2,797,100
2024-06-07	10.300	10.680	10.300	10.610	10.461	4,134,019
2024-06-06	10.910	11.060	9.980	10.200	10.057	6,701,314
2024-06-05	11.350	11.400	10.950	11.000	10.846	3,372,364
2024-06-04	11.840	11.840	11.200	11.400	11.240	4,122,548
2024-06-03	12.310	12.310	11.710	11.860	11.694	3,265,523
2024-05-31	12.090	12.280	12.060	12.260	12.088	2,056,120
2024-05-30	11.960	12.190	11.870	12.060	11.891	2,090,508
2024-05-29	11.950	12.100	11.870	11.990	11.822	1,744,592
2024-05-28	12.160	12.230	11.970	11.990	11.822	1,582,700
2024-05-27	12.040	12.220	11.950	12.200	12.029	1,775,988
2024-05-24	12.320	12.430	12.090	12.090	11.920	1,762,424
2024-05-23	12.590	12.590	12.240	12.320	12.147	2,022,300
2024-05-22	12.530	12.780	12.500	12.590	12.413	1,881,372
2024-05-21	12.650	12.750	12.440	12.530	12.354	2,498,957
2024-05-20	12.940	12.950	12.620	12.710	12.532	2,893,420
2024-05-17	12.720	12.940	12.650	12.920	12.739	2,423,128
2024-05-16	12.500	12.870	12.480	12.700	12.522	3,017,203
2024-05-15	12.560	12.740	12.380	12.510	12.334	2,595,523
2024-05-14	12.580	12.810	12.540	12.630	12.453	2,068,000
2024-05-13	12.820	12.900	12.560	12.600	12.423	3,179,276
2024-05-10	13.340	13.400	12.910	12.920	12.739	3,776,000
2024-05-09	13.350	13.510	13.320	13.340	13.153	2,717,128
2024-05-08	13.620	13.680	13.300	13.330	13.143	2,883,900
2024-05-07	13.490	13.720	13.320	13.620	13.429	3,759,101

← NewerPage 10 of 21 · 1,212 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.