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
2023-08-02	10.690	10.840	10.670	10.770	10.619	2,398,500
2023-08-01	11.120	11.220	10.400	10.770	10.619	6,804,803
2023-07-31	11.330	11.440	11.220	11.370	11.210	2,013,300
2023-07-28	11.250	11.340	11.070	11.320	11.161	2,092,190
2023-07-27	11.350	11.490	11.250	11.280	11.122	1,417,210
2023-07-26	11.530	11.570	11.280	11.320	11.161	1,907,554
2023-07-25	11.400	11.540	11.320	11.510	11.349	2,730,104
2023-07-24	11.300	11.440	11.210	11.350	11.191	2,117,924
2023-07-21	11.550	11.550	11.260	11.320	11.161	2,580,130
2023-07-20	11.680	11.810	11.480	11.550	11.388	2,625,016
2023-07-19	11.940	11.950	11.610	11.670	11.506	3,013,776
2023-07-18	11.760	11.980	11.570	11.940	11.772	3,221,700
2023-07-17	11.780	11.960	11.700	11.750	11.585	3,254,834
2023-07-14	11.840	11.990	11.650	11.850	11.684	3,926,808
2023-07-13	11.720	12.430	11.720	11.930	11.763	5,820,024
2023-07-12	11.720	12.050	11.700	11.740	11.575	5,932,122
2023-07-11	11.620	11.840	11.460	11.700	11.536	4,979,691
2023-07-10	11.890	12.020	11.490	11.510	11.349	7,576,038
2023-07-07	12.150	12.570	11.800	11.870	11.703	8,234,732
2023-07-06	12.190	12.220	11.910	12.220	12.049	7,095,202
2023-07-05	12.320	12.480	12.050	12.120	11.950	9,751,493
2023-07-04	12.300	12.680	12.190	12.450	12.275	13,197,222
2023-07-03	13.050	13.490	12.350	12.540	12.364	22,315,791
2023-06-30	11.840	13.050	11.840	13.050	12.867	8,516,593
2023-06-29	11.380	11.960	11.240	11.860	11.694	5,731,380
2023-06-28	11.230	11.450	10.880	11.430	11.270	2,916,776
2023-06-27	10.950	11.220	10.850	11.170	11.013	1,642,600
2023-06-26	11.080	11.230	10.880	10.910	10.757	1,282,500
2023-06-21	11.130	11.260	11.000	11.150	10.994	1,519,420
2023-06-20	11.110	11.260	11.040	11.110	10.954	1,268,780
2023-06-19	11.150	11.380	11.060	11.110	10.954	1,480,176
2023-06-16	11.130	11.210	11.040	11.200	11.043	1,567,700
2023-06-15	10.950	11.180	10.810	11.110	10.954	1,768,576
2023-06-14	11.060	11.060	10.820	10.870	10.718	1,681,668
2023-06-13	10.750	10.960	10.720	10.940	10.787	1,178,288
2023-06-12	10.460	10.790	10.280	10.740	10.589	1,239,208
2023-06-09	10.530	10.610	10.370	10.510	10.363	928,520
2023-06-08	10.580	10.710	10.460	10.480	10.333	888,496
2023-06-07	10.530	10.740	10.370	10.540	10.392	969,040
2023-06-06	10.760	10.790	10.500	10.500	10.353	1,116,700
2023-06-05	10.830	10.880	10.710	10.740	10.589	985,772
2023-06-02	10.960	11.020	10.780	10.840	10.688	1,052,634
2023-06-01	10.870	11.050	10.790	10.960	10.806	955,600
2023-05-31	11.050	11.100	10.830	10.880	10.727	1,144,044
2023-05-30	10.970	11.150	10.900	11.050	10.895	1,094,480
2023-05-29	11.240	11.300	10.940	10.980	10.826	1,550,360
2023-05-26	11.140	11.280	10.870	11.250	11.092	2,162,228
2023-05-25	10.940	11.130	10.800	11.080	10.925	1,862,480
2023-05-24	10.830	10.910	10.640	10.860	10.708	1,130,404
2023-05-23	10.880	10.920	10.730	10.750	10.599	1,041,100
2023-05-22	10.790	10.840	10.600	10.830	10.678	993,600
2023-05-19	10.760	10.800	10.570	10.690	10.540	1,309,520
2023-05-18	10.460	10.780	10.410	10.750	10.599	1,790,281
2023-05-17	10.180	10.440	10.140	10.430	10.284	1,151,484
2023-05-16	10.230	10.270	10.100	10.200	10.057	724,494
2023-05-15	10.070	10.220	10.020	10.210	10.067	680,968
2023-05-12	10.160	10.260	10.070	10.070	9.929	580,920
2023-05-11	10.260	10.260	10.080	10.130	9.988	539,140
2023-05-10	10.080	10.180	9.960	10.160	10.017	1,310,596
2023-05-09	10.320	10.320	10.010	10.050	9.909	859,160

← NewerPage 14 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.