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
2022-05-12	9.240	9.440	9.190	9.290	9.080	723,717
2022-05-11	9.370	9.540	9.210	9.240	9.031	1,134,813
2022-05-10	9.130	9.300	8.910	9.300	9.090	1,020,548
2022-05-09	8.880	9.280	8.880	9.130	8.923	1,216,349
2022-05-06	8.660	9.190	8.660	8.950	8.748	1,786,501
2022-05-05	8.810	9.140	8.760	8.990	8.787	1,317,260
2022-04-29	8.470	8.900	8.460	8.820	8.620	1,780,540
2022-04-28	8.660	8.790	8.160	8.380	8.190	2,173,537
2022-04-27	8.380	8.700	8.020	8.670	8.474	2,197,420
2022-04-26	9.230	9.350	8.410	8.460	8.269	3,854,116
2022-04-25	10.230	10.230	9.340	9.340	9.129	2,598,680
2022-04-22	10.670	10.680	10.250	10.380	10.145	905,164
2022-04-21	10.750	10.900	10.420	10.450	10.214	951,584
2022-04-20	10.880	11.100	10.750	10.870	10.624	916,492
2022-04-19	10.590	10.890	10.590	10.810	10.565	906,165
2022-04-18	10.380	10.660	10.160	10.620	10.380	993,752
2022-04-15	10.600	10.700	10.320	10.340	10.106	898,628
2022-04-14	10.640	10.800	10.570	10.650	10.409	548,000
2022-04-13	10.670	10.740	10.430	10.580	10.341	863,240
2022-04-12	10.550	10.740	10.360	10.700	10.458	1,238,308
2022-04-11	11.000	11.000	10.400	10.550	10.311	1,762,644
2022-04-08	11.230	11.330	10.920	11.000	10.751	995,443
2022-04-07	11.670	11.670	11.230	11.230	10.976	1,362,381
2022-04-06	11.350	11.690	11.300	11.610	11.347	1,130,243
2022-04-01	11.350	11.420	11.230	11.380	11.123	725,625
2022-03-31	11.330	11.530	11.210	11.390	11.132	927,734
2022-03-30	11.240	11.360	11.170	11.330	11.074	730,648
2022-03-29	11.390	11.500	11.110	11.130	10.878	932,984
2022-03-28	11.490	11.490	11.210	11.360	11.103	942,251
2022-03-25	11.460	11.640	11.400	11.450	11.191	888,268
2022-03-24	11.680	11.680	11.400	11.420	11.162	920,076
2022-03-23	11.780	11.900	11.670	11.710	11.445	1,074,972
2022-03-22	11.640	11.940	11.450	11.740	11.474	1,469,472
2022-03-21	11.590	11.820	11.530	11.640	11.377	1,364,108
2022-03-18	11.310	11.670	11.100	11.560	11.298	1,720,307
2022-03-17	11.540	11.640	11.330	11.350	11.093	1,897,819
2022-03-16	11.270	11.570	10.960	11.340	11.083	2,869,033
2022-03-15	12.000	12.000	11.030	11.090	10.839	3,291,480
2022-03-14	12.720	12.750	12.010	12.080	11.807	1,791,480
2022-03-11	12.650	12.830	12.370	12.810	12.520	1,203,022
2022-03-10	12.760	12.960	12.600	12.690	12.403	1,793,294
2022-03-09	13.060	13.090	11.600	12.490	12.207	2,375,903
2022-03-08	13.370	13.440	12.800	12.850	12.559	1,691,650
2022-03-07	13.380	13.800	13.300	13.380	13.077	1,870,080
2022-03-04	13.850	13.940	13.320	13.440	13.136	1,616,440
2022-03-03	14.170	14.190	13.850	13.890	13.576	1,254,675
2022-03-02	14.190	14.260	14.060	14.100	13.781	1,184,028
2022-03-01	13.970	14.290	13.920	14.190	13.869	2,313,131
2022-02-28	13.890	13.970	13.660	13.910	13.595	1,200,700
2022-02-25	13.800	14.010	13.630	13.900	13.585	1,729,332
2022-02-24	14.260	14.290	13.570	13.740	13.429	4,148,972
2022-02-23	14.140	14.400	14.000	14.200	13.879	6,282,900
2022-02-22	13.860	14.180	13.710	14.120	13.801	3,117,468
2022-02-21	13.820	14.350	13.780	14.150	13.830	7,399,240
2022-02-18	13.890	14.060	13.720	13.900	13.585	2,638,098
2022-02-17	13.580	14.080	13.490	13.910	13.595	4,904,488
2022-02-16	13.740	13.750	13.500	13.580	13.273	1,100,900
2022-02-15	13.690	13.800	13.410	13.490	13.185	1,055,748
2022-02-14	13.750	13.870	13.500	13.750	13.439	1,683,020
2022-02-11	13.600	13.800	13.490	13.750	13.439	1,946,460

← NewerPage 19 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.