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
2024-05-06	13.460	13.610	13.370	13.440	13.251	3,473,987
2024-04-30	13.390	13.560	13.220	13.390	13.202	3,548,710
2024-04-29	13.180	13.440	13.150	13.390	13.202	4,601,324
2024-04-26	13.070	13.240	12.980	13.050	12.867	3,424,123
2024-04-25	13.080	13.280	12.970	13.060	12.877	2,744,911
2024-04-24	12.960	13.430	12.960	13.180	12.995	3,790,824
2024-04-23	12.760	12.970	12.660	12.880	12.699	3,222,624
2024-04-22	12.760	12.930	12.560	12.650	12.473	2,880,322
2024-04-19	12.750	12.960	12.620	12.920	12.739	3,923,983
2024-04-18	12.580	13.030	12.450	12.840	12.660	4,308,744
2024-04-17	11.880	12.770	11.880	12.770	12.591	7,322,531
2024-04-16	13.010	13.050	11.700	11.700	11.536	7,318,298
2024-04-15	13.340	13.740	12.560	13.000	12.818	6,486,726
2024-04-12	13.450	13.650	13.300	13.360	13.173	2,696,424
2024-04-11	13.170	13.710	13.120	13.500	13.311	4,575,000
2024-04-10	13.880	13.930	13.200	13.380	13.192	5,157,900
2024-04-09	13.830	13.930	13.440	13.880	13.685	5,314,493
2024-04-08	14.190	14.280	13.690	13.720	13.528	6,303,776
2024-04-03	14.760	14.810	14.160	14.180	13.981	7,014,347
2024-04-02	15.280	15.470	14.780	14.810	14.602	7,708,269
2024-04-01	15.000	15.980	14.940	15.340	15.125	10,882,032
2024-03-29	14.880	15.050	14.580	14.810	14.602	3,703,148
2024-03-28	14.740	15.150	14.740	14.890	14.681	8,535,614
2024-03-27	15.560	15.840	14.630	14.720	14.513	12,374,073
2024-03-26	14.940	15.980	14.400	15.600	15.381	15,616,251
2024-03-25	15.650	16.390	14.890	14.950	14.740	10,913,108
2024-03-22	16.380	16.380	15.590	15.650	15.430	11,477,644
2024-03-21	16.470	16.600	16.050	16.370	16.140	11,592,100
2024-03-20	16.160	16.440	16.110	16.440	16.209	12,917,421
2024-03-19	16.480	16.590	16.130	16.250	16.022	17,060,488
2024-03-18	16.320	17.110	16.000	16.660	16.426	39,983,357
2024-03-15	14.640	16.090	14.560	16.090	15.864	20,230,804
2024-03-14	15.040	15.060	14.360	14.630	14.425	8,961,237
2024-03-13	15.100	15.260	14.910	14.920	14.711	10,640,600
2024-03-12	15.500	15.500	15.010	15.220	15.006	14,340,996
2024-03-11	15.000	15.590	14.690	15.550	15.332	19,997,656
2024-03-08	14.200	15.100	13.980	14.980	14.770	16,162,587
2024-03-07	14.680	14.980	14.140	14.200	14.001	13,134,749
2024-03-06	14.650	15.290	14.500	14.880	14.671	18,198,992
2024-03-05	13.800	15.090	13.660	14.930	14.721	22,437,938
2024-03-04	13.920	14.200	13.630	13.960	13.764	10,171,537
2024-03-01	14.400	14.400	13.770	13.980	13.784	11,320,369
2024-02-29	13.160	14.140	13.160	14.140	13.942	14,355,020
2024-02-28	14.960	15.210	13.640	13.640	13.449	21,387,708
2024-02-27	14.500	15.230	14.500	15.160	14.947	26,373,080
2024-02-26	13.880	15.220	13.560	15.220	15.006	34,332,445
2024-02-23	13.200	13.880	13.080	13.840	13.646	23,401,754
2024-02-22	12.960	13.300	12.820	13.200	13.015	14,921,192
2024-02-21	12.700	13.490	12.660	13.110	12.926	17,496,227
2024-02-20	13.170	13.320	12.900	12.990	12.808	15,280,627
2024-02-19	12.280	13.700	12.280	13.410	13.222	23,772,612
2024-02-08	14.250	14.250	12.480	13.090	12.906	31,847,311
2024-02-07	13.870	13.870	13.870	13.870	13.675	5,107,003
2024-02-06	12.600	12.610	12.360	12.610	12.433	5,792,724
2024-02-05	11.460	11.460	11.460	11.460	11.299	0
2024-02-02	11.460	11.460	11.460	11.460	11.299	0
2024-02-01	11.460	11.460	11.460	11.460	11.299	0
2024-01-31	11.460	11.460	11.460	11.460	11.299	0
2024-01-30	11.460	11.460	11.460	11.460	11.299	0
2024-01-29	12.100	12.100	11.420	11.460	11.299	4,155,800

← NewerPage 11 of 21 · 1,220 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.