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
2023-02-07	12.130	12.260	11.800	12.060	11.891	6,948,864
2023-02-06	11.750	12.600	11.710	11.920	11.753	8,871,689
2023-02-03	12.090	12.090	11.660	11.860	11.694	9,129,754
2023-02-02	11.410	12.550	11.310	12.300	12.127	15,366,356
2023-02-01	11.230	11.410	11.170	11.410	11.250	2,848,560
2023-01-31	10.970	11.290	10.960	11.250	11.092	3,468,176
2023-01-30	10.890	11.040	10.870	11.030	10.875	2,623,832
2023-01-20	10.780	10.910	10.740	10.750	10.599	1,573,592
2023-01-19	10.780	10.780	10.660	10.720	10.570	1,048,699
2023-01-18	10.700	10.750	10.600	10.690	10.540	1,111,063
2023-01-17	10.800	10.800	10.640	10.700	10.550	1,075,100
2023-01-16	10.520	10.820	10.490	10.770	10.619	1,907,900
2023-01-13	10.650	10.710	10.410	10.520	10.372	1,086,184
2023-01-12	10.490	10.700	10.470	10.600	10.451	1,453,768
2023-01-11	10.740	10.800	10.500	10.510	10.363	1,538,700
2023-01-10	10.740	10.750	10.620	10.710	10.560	1,589,100
2023-01-09	10.650	10.740	10.550	10.700	10.550	1,293,900
2023-01-06	10.500	10.720	10.500	10.600	10.451	1,661,540
2023-01-05	10.370	10.610	10.270	10.560	10.412	2,287,538
2023-01-04	10.330	10.430	10.170	10.380	10.234	1,402,131
2023-01-03	10.100	10.340	10.010	10.310	10.165	1,425,068
2022-12-30	9.980	10.100	9.750	10.010	9.870	1,126,168
2022-12-29	10.000	10.120	9.900	9.900	9.761	1,087,320
2022-12-28	10.230	10.230	10.020	10.050	9.909	1,041,672
2022-12-27	10.390	10.390	10.200	10.270	10.126	965,648
2022-12-26	10.190	10.360	10.120	10.350	10.205	930,800
2022-12-23	10.060	10.190	9.970	10.120	9.978	1,159,316
2022-12-22	10.250	10.320	9.980	10.080	9.939	1,552,400
2022-12-21	10.480	10.480	10.130	10.180	10.037	1,443,904
2022-12-20	10.450	10.540	10.240	10.500	10.353	1,535,187
2022-12-19	10.620	10.770	10.450	10.480	10.333	1,822,700
2022-12-16	10.950	10.950	10.660	10.660	10.510	1,906,824
2022-12-15	10.870	10.980	10.780	10.950	10.796	1,864,493
2022-12-14	10.660	10.920	10.660	10.870	10.718	2,140,384
2022-12-13	10.880	11.000	10.680	10.720	10.570	1,428,676
2022-12-12	10.750	10.880	10.650	10.880	10.727	1,819,568
2022-12-09	10.740	10.800	10.630	10.780	10.629	1,545,246
2022-12-08	10.950	10.950	10.650	10.700	10.550	2,365,900
2022-12-07	10.820	10.970	10.820	10.910	10.757	1,880,496
2022-12-06	11.130	11.190	10.900	10.900	10.747	3,369,576
2022-12-05	11.150	11.250	10.920	11.180	11.023	4,519,304
2022-12-02	11.300	11.380	11.180	11.200	11.043	3,577,077
2022-12-01	11.390	11.440	11.160	11.180	11.023	4,727,800
2022-11-30	11.220	11.400	11.090	11.340	11.181	5,472,132
2022-11-29	11.150	11.300	10.980	11.250	11.092	5,563,131
2022-11-28	11.050	11.340	10.800	11.220	11.063	5,129,360
2022-11-25	11.010	11.150	10.760	11.120	10.964	5,776,275
2022-11-24	10.900	11.070	10.900	11.000	10.846	4,358,007
2022-11-23	11.350	11.430	10.710	11.000	10.846	7,989,466
2022-11-22	11.230	11.650	11.150	11.640	11.477	11,714,116
2022-11-21	11.510	11.540	11.110	11.380	11.220	10,637,428
2022-11-18	11.970	12.160	11.360	11.450	11.289	18,254,320
2022-11-17	13.040	13.870	12.160	12.600	12.423	25,918,414
2022-11-16	11.650	12.660	11.010	12.660	12.482	20,585,839
2022-11-15	10.500	11.510	10.380	11.510	11.349	8,401,894
2022-11-14	10.440	10.650	10.340	10.460	10.313	2,293,080
2022-11-11	10.540	10.620	10.400	10.420	10.274	1,811,511
2022-11-10	10.440	10.500	10.340	10.400	10.254	1,303,796
2022-11-09	10.510	10.570	10.360	10.480	10.333	934,500
2022-11-08	10.570	10.590	10.360	10.520	10.372	1,072,378

← NewerPage 16 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.