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
2022-08-05	12.130	12.300	11.510	11.760	11.595	4,681,024
2022-08-04	11.700	12.280	11.560	12.110	11.940	6,349,399
2022-08-03	12.060	12.950	11.630	11.830	11.664	9,021,629
2022-08-02	12.000	12.680	11.530	12.360	12.187	8,911,760
2022-08-01	11.920	12.330	11.800	12.240	12.068	3,579,020
2022-07-29	12.070	12.130	11.800	11.830	11.664	2,837,759
2022-07-28	12.080	12.350	11.780	12.090	11.920	4,618,627
2022-07-27	11.330	12.050	11.250	11.980	11.812	4,154,527
2022-07-26	11.250	11.530	11.000	11.330	11.171	2,047,821
2022-07-25	11.640	11.780	11.290	11.310	11.151	2,662,632
2022-07-22	11.830	12.350	11.520	11.610	11.447	3,513,540
2022-07-21	11.570	12.330	11.460	11.860	11.694	5,648,668
2022-07-20	11.800	11.940	11.540	11.550	11.388	4,146,063
2022-07-19	11.510	12.190	11.170	11.870	11.703	7,001,704
2022-07-18	10.860	11.640	10.860	11.380	11.220	6,107,607
2022-07-15	10.600	11.080	10.340	10.790	10.639	4,564,380
2022-07-14	10.450	10.700	10.280	10.610	10.461	2,673,852
2022-07-13	10.140	10.500	10.060	10.450	10.303	2,632,700
2022-07-12	10.580	10.620	10.100	10.140	9.998	2,658,620
2022-07-11	10.830	10.840	10.500	10.630	10.481	2,081,180
2022-07-08	11.000	11.100	10.750	10.840	10.688	3,123,304
2022-07-07	10.550	11.320	10.390	11.000	10.846	4,833,822
2022-07-06	10.410	10.630	10.260	10.490	10.343	2,085,324
2022-07-05	10.700	10.850	10.200	10.390	10.244	3,455,216
2022-07-04	10.880	11.030	10.540	10.750	10.599	3,874,564
2022-07-01	11.500	11.500	10.830	10.980	10.826	5,655,437
2022-06-30	10.730	11.100	10.600	10.780	10.629	3,511,715
2022-06-29	11.240	11.500	10.650	10.700	10.550	5,104,125
2022-06-28	11.040	11.740	10.890	11.470	11.210	6,980,710
2022-06-27	10.950	11.250	10.790	11.030	10.780	3,819,652
2022-06-24	11.280	11.440	10.870	10.930	10.683	5,520,836
2022-06-23	10.770	11.090	10.610	11.050	10.800	5,375,017
2022-06-22	10.820	11.000	10.610	10.610	10.370	4,982,500
2022-06-21	11.020	11.350	10.810	10.870	10.624	6,737,298
2022-06-20	10.810	11.320	10.610	11.310	11.054	9,815,157
2022-06-17	11.090	11.680	10.380	11.100	10.849	13,910,740
2022-06-16	10.200	10.790	9.960	10.790	10.546	3,694,920
2022-06-15	9.660	9.950	9.660	9.810	9.588	3,405,412
2022-06-14	9.980	9.990	9.400	9.740	9.520	2,478,441
2022-06-13	9.690	10.000	9.510	9.890	9.666	2,207,328
2022-06-10	9.580	9.760	9.580	9.710	9.490	1,697,721
2022-06-09	9.830	9.850	9.600	9.660	9.441	1,424,064
2022-06-08	9.880	9.980	9.630	9.840	9.617	2,107,069
2022-06-07	9.980	10.080	9.780	9.880	9.656	2,195,823
2022-06-06	9.790	10.090	9.790	10.020	9.793	2,928,939
2022-06-02	9.790	9.880	9.520	9.800	9.578	2,353,296
2022-06-01	9.490	9.820	9.380	9.820	9.598	3,341,760
2022-05-31	9.420	9.750	9.340	9.490	9.275	3,226,633
2022-05-30	9.490	9.540	9.220	9.460	9.246	3,044,280
2022-05-27	9.650	9.840	9.390	9.530	9.314	3,956,679
2022-05-26	10.000	10.000	9.430	9.700	9.481	4,531,380
2022-05-25	10.110	10.250	9.740	10.050	9.823	6,751,824
2022-05-24	9.700	10.650	9.680	10.130	9.901	9,577,045
2022-05-23	9.540	9.700	9.540	9.680	9.461	1,436,684
2022-05-20	9.500	9.780	9.440	9.550	9.334	1,450,024
2022-05-19	9.310	9.940	9.210	9.510	9.295	3,367,387
2022-05-18	9.400	9.530	9.250	9.350	9.138	1,359,900
2022-05-17	9.380	9.380	9.120	9.350	9.138	863,060
2022-05-16	9.510	9.560	9.250	9.300	9.090	1,088,924
2022-05-13	9.380	9.500	9.300	9.420	9.207	845,920

← NewerPage 18 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.