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
2022-11-07	10.500	10.590	10.440	10.500	10.353	1,226,192
2022-11-04	10.480	10.520	10.360	10.500	10.353	1,117,824
2022-11-03	10.350	10.490	10.270	10.380	10.234	1,046,494
2022-11-02	10.520	10.550	10.250	10.350	10.205	1,695,538
2022-11-01	10.090	10.310	10.090	10.300	10.156	1,302,125
2022-10-31	9.750	10.150	9.710	10.050	9.909	1,942,772
2022-10-28	10.220	10.260	9.710	9.730	9.593	1,934,332
2022-10-27	10.360	10.580	10.280	10.310	10.165	1,597,684
2022-10-26	10.220	10.460	10.200	10.410	10.264	1,458,464
2022-10-25	10.160	10.280	9.940	10.170	10.027	1,688,424
2022-10-24	10.310	10.440	10.130	10.200	10.057	1,349,779
2022-10-21	10.260	10.420	10.150	10.380	10.234	1,101,518
2022-10-20	10.270	10.410	10.080	10.240	10.096	1,243,466
2022-10-19	10.350	10.440	10.260	10.320	10.175	885,524
2022-10-18	10.380	10.490	10.280	10.360	10.215	1,384,934
2022-10-17	9.990	10.430	9.910	10.360	10.215	1,579,511
2022-10-14	9.990	10.050	9.890	9.970	9.830	1,111,982
2022-10-13	9.750	9.960	9.700	9.870	9.732	1,073,920
2022-10-12	9.400	9.810	9.320	9.790	9.653	1,389,252
2022-10-11	9.340	9.510	9.220	9.440	9.308	934,100
2022-10-10	9.600	9.740	9.220	9.350	9.219	1,527,640
2022-09-30	9.750	9.850	9.550	9.580	9.446	1,256,900
2022-09-29	9.860	9.980	9.600	9.750	9.613	1,796,968
2022-09-28	10.240	10.280	9.840	9.850	9.712	1,538,468
2022-09-27	10.160	10.250	9.980	10.220	10.077	1,776,337
2022-09-26	10.250	10.250	9.900	10.050	9.909	2,034,424
2022-09-23	10.530	10.530	10.130	10.300	10.156	1,903,757
2022-09-22	10.370	10.700	10.260	10.550	10.402	2,209,175
2022-09-21	10.340	10.440	10.160	10.370	10.225	1,460,400
2022-09-20	10.010	10.400	9.980	10.390	10.244	2,000,420
2022-09-19	9.840	10.100	9.840	10.020	9.879	1,729,354
2022-09-16	10.200	10.230	9.850	9.890	9.751	1,842,497
2022-09-15	10.700	10.740	9.990	10.160	10.017	2,900,547
2022-09-14	10.620	10.810	10.480	10.600	10.451	2,547,100
2022-09-13	10.730	11.000	10.730	10.860	10.708	2,051,503
2022-09-09	11.430	11.480	10.840	10.890	10.737	4,857,504
2022-09-08	11.880	12.560	11.500	11.590	11.427	6,849,625
2022-09-07	11.150	11.460	11.090	11.420	11.260	2,861,247
2022-09-06	11.170	11.250	11.020	11.180	11.023	1,445,375
2022-09-05	11.050	11.240	11.010	11.180	11.023	1,736,330
2022-09-02	10.900	11.090	10.750	11.060	10.905	2,010,951
2022-09-01	10.850	10.990	10.600	10.800	10.648	1,729,352
2022-08-31	11.270	11.270	10.630	10.750	10.599	2,759,348
2022-08-30	11.440	11.460	11.160	11.240	11.082	2,230,256
2022-08-29	11.100	11.440	10.920	11.440	11.280	2,443,707
2022-08-26	11.300	11.410	11.110	11.150	10.994	2,593,760
2022-08-25	11.530	11.660	11.080	11.210	11.053	4,147,786
2022-08-24	11.980	12.040	11.440	11.490	11.329	4,426,501
2022-08-23	11.600	12.070	11.600	11.970	11.802	5,274,672
2022-08-22	12.020	12.080	11.670	11.740	11.575	7,204,311
2022-08-19	13.450	13.550	12.250	12.300	12.127	9,937,714
2022-08-18	13.370	13.800	12.810	13.120	12.936	12,932,887
2022-08-17	13.210	13.490	12.480	12.850	12.670	13,192,319
2022-08-16	13.470	13.550	13.230	13.280	13.094	6,489,988
2022-08-15	13.180	13.590	13.050	13.590	13.399	7,310,419
2022-08-12	13.600	13.990	13.360	13.440	13.251	11,295,003
2022-08-11	13.900	14.450	13.460	13.800	13.606	15,961,698
2022-08-10	14.210	14.800	13.430	13.880	13.685	22,254,758
2022-08-09	13.990	14.230	13.900	14.230	14.030	5,961,988
2022-08-08	11.790	12.940	11.620	12.940	12.758	3,615,309

← NewerPage 17 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.