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
2023-11-02	13.860	14.980	13.530	14.070	13.873	24,915,994
2023-11-01	14.270	14.270	13.430	13.830	13.636	23,100,093
2023-10-31	12.800	14.270	12.750	14.270	14.070	9,881,706
2023-10-30	12.520	13.130	12.280	12.970	12.788	14,005,639
2023-10-27	13.030	13.300	12.730	12.740	12.561	15,535,545
2023-10-26	13.210	13.550	12.930	13.360	13.173	20,976,205
2023-10-25	12.710	14.410	12.560	13.650	13.458	29,173,356
2023-10-24	12.460	13.190	12.390	13.100	12.916	20,973,742
2023-10-23	13.080	13.790	12.430	13.290	13.104	32,704,843
2023-10-20	11.440	12.610	10.820	12.610	12.433	11,361,084
2023-10-19	11.860	11.920	11.330	11.460	11.299	11,494,759
2023-10-18	11.520	12.440	11.220	12.120	11.950	14,991,747
2023-10-17	11.410	12.200	11.060	11.770	11.605	9,651,772
2023-10-16	11.110	11.500	10.960	11.300	11.141	4,354,384
2023-10-13	11.330	11.340	11.070	11.110	10.954	1,544,360
2023-10-12	11.420	11.420	11.190	11.320	11.161	1,511,200
2023-10-11	11.350	11.410	11.150	11.330	11.171	1,730,008
2023-10-10	11.550	11.600	11.320	11.340	11.181	1,707,920
2023-10-09	11.590	11.780	11.500	11.570	11.408	2,538,712
2023-09-28	11.610	11.610	11.430	11.540	11.378	2,054,460
2023-09-27	11.460	11.620	11.340	11.520	11.358	3,038,128
2023-09-26	11.500	11.550	11.350	11.450	11.289	1,703,256
2023-09-25	11.510	11.590	11.370	11.490	11.329	1,205,764
2023-09-22	11.270	11.540	11.210	11.510	11.349	1,595,904
2023-09-21	11.260	11.540	11.250	11.290	11.132	1,970,552
2023-09-20	11.270	11.570	11.250	11.290	11.132	1,844,395
2023-09-19	11.580	11.580	11.230	11.310	11.151	1,535,080
2023-09-18	11.330	11.630	11.180	11.510	11.349	1,613,595
2023-09-15	11.500	11.500	11.180	11.260	11.102	1,744,540
2023-09-14	11.570	11.570	11.270	11.410	11.250	1,631,064
2023-09-13	11.670	11.730	11.410	11.510	11.349	1,652,700
2023-09-12	11.770	11.770	11.630	11.700	11.536	1,201,464
2023-09-11	11.700	11.890	11.580	11.750	11.585	2,801,384
2023-09-08	11.490	11.740	11.340	11.620	11.457	2,184,600
2023-09-07	11.630	11.670	11.470	11.490	11.329	1,739,338
2023-09-06	11.550	11.670	11.550	11.630	11.467	1,486,120
2023-09-05	11.630	11.700	11.500	11.590	11.427	1,648,720
2023-09-04	11.550	11.680	11.390	11.640	11.477	2,965,896
2023-09-01	11.560	11.560	11.410	11.500	11.339	2,464,920
2023-08-31	11.460	11.610	11.390	11.480	11.319	2,883,820
2023-08-30	11.160	11.570	10.990	11.430	11.270	3,805,100
2023-08-29	10.270	11.120	10.230	11.040	10.885	5,062,583
2023-08-28	10.600	10.700	10.230	10.270	10.126	2,023,500
2023-08-25	10.390	10.540	10.210	10.250	10.106	2,367,440
2023-08-24	10.660	10.760	10.180	10.410	10.264	4,557,700
2023-08-23	10.630	10.800	10.530	10.700	10.550	2,648,540
2023-08-22	10.640	10.740	10.420	10.630	10.481	1,284,500
2023-08-21	10.650	10.860	10.630	10.640	10.491	1,529,000
2023-08-18	10.690	10.860	10.650	10.680	10.530	1,852,864
2023-08-17	10.260	10.740	10.160	10.720	10.570	2,607,084
2023-08-16	10.410	10.460	10.290	10.300	10.156	1,299,940
2023-08-15	10.440	10.620	10.380	10.440	10.294	1,330,935
2023-08-14	10.330	10.470	10.260	10.470	10.323	1,113,756
2023-08-11	10.470	10.570	10.340	10.350	10.205	1,407,260
2023-08-10	10.350	10.510	10.350	10.450	10.303	1,043,200
2023-08-09	10.550	10.560	10.350	10.390	10.244	1,852,360
2023-08-08	10.610	10.720	10.440	10.600	10.451	1,531,420
2023-08-07	10.730	10.750	10.590	10.640	10.491	1,441,296
2023-08-04	10.590	10.780	10.590	10.670	10.520	1,827,480
2023-08-03	10.760	10.820	10.540	10.560	10.412	1,820,924

← NewerPage 13 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.