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
2024-01-26	12.120	12.310	11.970	12.010	11.842	4,771,628
2024-01-25	11.790	12.080	11.590	12.050	11.881	5,124,880
2024-01-24	11.690	11.940	11.300	11.780	11.615	4,981,862
2024-01-23	11.700	11.890	11.470	11.620	11.457	5,022,802
2024-01-22	12.330	12.500	11.500	11.700	11.536	5,841,164
2024-01-19	12.660	12.750	12.440	12.460	12.285	4,788,554
2024-01-18	12.890	13.070	12.290	12.650	12.473	8,243,406
2024-01-17	13.300	14.180	12.830	12.830	12.650	8,813,362
2024-01-16	13.590	13.600	13.040	13.270	13.084	6,837,179
2024-01-15	13.500	13.670	13.400	13.650	13.458	6,264,775
2024-01-12	14.250	14.310	13.670	13.750	13.557	9,443,080
2024-01-11	14.010	14.330	13.920	14.310	14.109	12,394,442
2024-01-10	15.000	15.000	14.020	14.100	13.902	19,728,198
2024-01-09	13.270	14.590	13.270	14.590	14.385	10,278,785
2024-01-08	13.180	13.450	13.000	13.260	13.074	7,526,498
2024-01-05	13.780	13.800	13.120	13.210	13.025	9,563,555
2024-01-04	14.140	14.160	13.560	13.690	13.498	10,328,542
2024-01-03	15.070	15.150	13.750	14.140	13.942	16,888,363
2024-01-02	15.440	15.770	14.950	15.000	14.790	15,402,705
2023-12-29	14.440	15.770	14.400	15.330	15.115	21,632,070
2023-12-28	14.150	15.150	14.150	14.700	14.494	24,513,646
2023-12-27	16.520	16.520	15.570	15.570	15.352	16,129,390
2023-12-26	17.100	18.100	16.840	17.300	17.057	31,170,581
2023-12-25	15.980	18.400	15.460	17.800	17.550	39,074,692
2023-12-22	17.360	18.310	15.800	16.750	16.515	45,699,871
2023-12-21	15.100	17.000	14.850	17.000	16.761	33,526,457
2023-12-20	14.810	16.140	14.620	15.450	15.233	32,865,311
2023-12-19	14.720	14.840	14.260	14.840	14.632	18,931,702
2023-12-18	14.010	14.960	13.850	14.900	14.691	23,900,558
2023-12-15	14.070	14.460	14.030	14.070	13.873	11,067,849
2023-12-14	14.110	14.470	14.010	14.120	13.922	10,462,500
2023-12-13	13.940	14.250	13.780	14.050	13.853	6,372,840
2023-12-12	13.850	13.950	13.760	13.920	13.725	3,522,647
2023-12-11	13.670	13.870	13.530	13.850	13.656	5,690,047
2023-12-08	13.900	14.000	13.580	13.600	13.409	6,772,501
2023-12-07	14.150	14.230	13.880	13.940	13.744	7,096,227
2023-12-06	14.010	14.470	13.930	14.200	14.001	6,962,960
2023-12-05	14.400	14.460	14.110	14.110	13.912	6,236,064
2023-12-04	14.320	14.550	14.250	14.450	14.247	8,243,019
2023-12-01	14.100	14.510	13.990	14.290	14.090	8,283,624
2023-11-30	14.280	14.330	13.830	14.040	13.843	6,772,804
2023-11-29	14.010	14.410	14.010	14.190	13.991	7,187,377
2023-11-28	14.090	14.320	14.020	14.180	13.981	7,193,999
2023-11-27	14.490	14.570	14.050	14.150	13.951	9,396,778
2023-11-24	14.760	14.850	14.390	14.450	14.247	11,346,064
2023-11-23	14.570	15.120	14.500	14.830	14.622	17,332,056
2023-11-22	15.390	15.390	14.540	14.590	14.385	23,076,269
2023-11-21	15.130	16.120	15.070	15.770	15.549	35,282,592
2023-11-20	14.850	15.310	14.790	15.130	14.918	17,066,275
2023-11-17	14.930	15.160	14.730	14.920	14.711	17,413,774
2023-11-16	15.000	15.410	14.730	15.210	14.997	24,260,701
2023-11-15	15.120	15.280	14.910	15.120	14.908	20,837,511
2023-11-14	14.950	15.280	14.950	15.210	14.997	26,788,540
2023-11-13	15.410	16.160	15.020	15.050	14.839	42,686,988
2023-11-10	16.690	16.690	16.690	16.690	16.456	3,260,700
2023-11-09	21.330	22.660	18.540	18.540	18.280	39,904,458
2023-11-08	18.800	20.600	18.730	20.600	20.311	23,480,955
2023-11-07	18.660	18.730	17.740	18.730	18.467	32,395,459
2023-11-06	17.030	17.030	16.330	17.030	16.791	9,848,973
2023-11-03	14.870	15.480	14.870	15.480	15.263	9,326,699

← NewerPage 12 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.