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
2023-05-08	10.330	10.420	10.270	10.290	10.146	895,412
2023-05-05	10.200	10.380	10.080	10.340	10.195	1,449,600
2023-05-04	10.200	10.250	10.030	10.200	10.057	1,493,740
2023-04-28	9.790	10.350	9.770	10.150	10.008	1,365,962
2023-04-27	9.770	9.870	9.640	9.720	9.584	1,017,096
2023-04-26	9.550	9.800	9.360	9.750	9.613	1,508,320
2023-04-25	9.780	9.900	9.180	9.400	9.268	2,472,396
2023-04-24	9.810	9.990	9.650	9.770	9.633	1,941,160
2023-04-21	10.470	10.500	10.080	10.080	9.939	1,679,262
2023-04-20	10.600	10.700	10.370	10.440	10.294	1,498,368
2023-04-19	10.880	11.010	10.630	10.690	10.540	1,502,504
2023-04-18	11.230	11.320	10.860	10.970	10.816	2,640,540
2023-04-17	11.060	11.460	10.950	11.370	11.210	2,835,400
2023-04-14	11.030	11.140	10.900	10.970	10.816	1,087,356
2023-04-13	11.160	11.160	10.950	11.020	10.865	915,593
2023-04-12	11.000	11.230	11.000	11.080	10.925	974,008
2023-04-11	10.950	11.110	10.800	11.090	10.934	1,478,540
2023-04-10	11.200	11.320	10.920	11.000	10.846	2,175,020
2023-04-07	11.190	11.350	11.090	11.290	11.132	1,089,476
2023-04-06	11.210	11.220	11.030	11.130	10.974	1,095,412
2023-04-04	11.540	11.540	11.180	11.220	11.063	1,703,288
2023-04-03	11.580	11.640	11.350	11.490	11.329	1,575,612
2023-03-31	11.560	11.710	11.500	11.590	11.427	1,312,984
2023-03-30	11.750	11.880	11.550	11.630	11.467	1,610,964
2023-03-29	11.700	11.780	11.580	11.700	11.536	1,239,360
2023-03-28	11.690	11.830	11.550	11.720	11.556	1,692,920
2023-03-27	11.570	11.770	11.470	11.740	11.575	2,475,340
2023-03-24	11.270	11.610	11.260	11.580	11.418	2,516,860
2023-03-23	11.240	11.360	11.140	11.260	11.102	952,424
2023-03-22	11.220	11.370	11.200	11.290	11.132	1,083,300
2023-03-21	10.980	11.180	10.960	11.180	11.023	755,964
2023-03-20	10.900	11.030	10.790	10.960	10.806	1,088,500
2023-03-17	10.990	11.030	10.860	10.900	10.747	1,022,595
2023-03-16	11.150	11.150	10.860	10.900	10.747	970,031
2023-03-15	11.030	11.240	11.010	11.150	10.994	1,524,064
2023-03-14	11.200	11.290	10.820	10.950	10.796	1,212,920
2023-03-13	11.290	11.290	11.050	11.170	11.013	780,324
2023-03-10	11.480	11.480	11.160	11.240	11.082	880,900
2023-03-09	11.420	11.470	11.320	11.400	11.240	1,119,220
2023-03-08	11.200	11.470	11.200	11.470	11.309	1,085,831
2023-03-07	11.650	11.650	11.250	11.250	11.092	1,945,105
2023-03-06	11.720	11.790	11.580	11.580	11.418	896,320
2023-03-03	11.730	11.840	11.650	11.660	11.496	920,624
2023-03-02	11.870	11.950	11.760	11.780	11.615	1,056,371
2023-03-01	11.730	11.900	11.730	11.870	11.703	1,083,864
2023-02-28	11.680	11.850	11.610	11.850	11.684	1,375,300
2023-02-27	11.800	11.900	11.590	11.610	11.447	1,206,400
2023-02-24	11.840	11.930	11.770	11.850	11.684	1,037,660
2023-02-23	11.830	11.950	11.760	11.830	11.664	1,286,620
2023-02-22	12.000	12.050	11.820	11.880	11.713	1,654,612
2023-02-21	11.800	11.980	11.710	11.980	11.812	2,381,000
2023-02-20	11.690	11.890	11.490	11.800	11.634	2,123,140
2023-02-17	11.760	11.940	11.630	11.690	11.526	2,139,715
2023-02-16	12.130	12.140	11.650	11.760	11.595	3,779,884
2023-02-15	12.090	12.250	12.050	12.100	11.930	2,365,975
2023-02-14	12.320	12.320	12.040	12.140	11.970	3,379,431
2023-02-13	12.400	12.610	12.180	12.240	12.068	6,267,167
2023-02-10	12.320	12.680	12.300	12.540	12.364	6,504,808
2023-02-09	11.980	13.200	11.800	12.450	12.275	9,778,358
2023-02-08	12.150	12.460	12.010	12.150	11.980	5,971,809

← NewerPage 15 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.