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
2026-07-23	43.260	44.840	42.530	44.030	44.030	8,819,300
2026-07-22	44.410	45.090	42.730	43.200	43.200	10,824,322
2026-07-21	43.270	44.630	39.690	44.610	44.610	18,273,061
2026-07-20	49.120	50.000	44.100	44.100	44.100	12,852,687
2026-07-17	50.990	53.430	47.470	49.000	49.000	14,904,125
2026-07-16	50.800	53.820	50.280	50.450	50.450	10,749,175
2026-07-15	52.060	53.180	50.760	51.260	51.260	9,352,615
2026-07-14	52.600	53.180	50.500	52.880	52.880	11,623,897
2026-07-13	57.000	57.950	52.780	52.780	52.780	15,425,198
2026-07-10	58.920	61.780	58.000	58.640	58.640	20,204,980
2026-07-09	59.080	61.720	57.990	60.210	60.210	24,305,221
2026-07-08	68.230	69.500	64.430	64.430	64.430	12,588,800
2026-07-07	77.070	77.510	71.640	71.640	71.590	17,691,574
2026-07-06	73.340	81.900	71.500	79.600	79.544	35,458,320
2026-07-03	71.530	78.410	69.540	75.340	75.287	40,304,999
2026-07-02	65.760	71.280	65.000	71.280	71.230	14,403,804
2026-07-01	68.290	69.880	63.000	64.800	64.755	22,427,118
2026-06-30	63.890	68.980	63.300	68.980	68.932	9,536,300
2026-06-29	62.540	65.500	61.010	62.710	62.666	10,358,638
2026-06-26	66.300	66.940	62.510	62.540	62.496	13,363,972
2026-06-25	72.820	73.110	66.940	66.940	66.893	14,478,324
2026-06-24	73.000	74.980	70.840	74.380	74.328	14,982,802
2026-06-23	74.000	74.530	71.440	71.960	71.910	12,430,676
2026-06-22	74.910	78.500	72.350	75.060	75.008	18,859,062
2026-06-18	76.880	83.620	74.500	74.810	74.758	26,742,000
2026-06-17	72.900	76.870	70.000	76.020	75.967	26,143,325
2026-06-16	65.400	71.940	65.400	71.940	71.890	12,652,820
2026-06-15	65.200	66.150	63.360	65.400	65.354	14,359,449
2026-06-12	65.800	66.960	64.010	64.510	64.465	16,090,044
2026-06-11	68.370	68.780	63.010	64.880	64.835	24,959,911
2026-06-10	68.000	75.400	67.250	68.880	68.832	34,597,926
2026-06-09	65.310	69.620	65.310	68.730	68.682	32,996,888
2026-06-08	58.590	65.600	58.290	65.600	65.554	19,529,177
2026-06-05	58.780	61.530	55.720	59.640	59.598	25,207,305
2026-06-04	52.370	57.860	51.880	57.860	57.820	8,859,434
2026-06-03	52.130	54.810	51.900	52.600	52.563	11,449,420
2026-06-02	54.000	54.060	51.000	52.450	52.413	10,082,565
2026-06-01	52.560	53.860	51.790	52.230	52.194	11,159,718
2026-05-29	56.860	57.550	51.800	52.550	52.513	21,256,981
2026-05-28	59.900	62.650	56.310	57.360	57.320	22,785,777
2026-05-27	64.500	67.600	59.940	59.940	59.898	22,833,513
2026-05-26	64.510	67.500	61.510	66.600	66.554	31,162,391
2026-05-25	67.130	69.880	64.480	64.690	64.645	36,592,616
2026-05-22	61.000	66.040	56.770	66.040	65.994	30,131,511
2026-05-21	55.100	60.040	54.300	60.040	59.998	18,833,208
2026-05-20	58.300	58.380	53.690	54.580	54.542	14,052,039
2026-05-19	58.550	59.750	57.390	58.920	58.879	8,558,167
2026-05-18	58.040	58.500	56.830	57.720	57.680	7,345,068
2026-05-15	57.360	60.890	56.310	58.540	58.499	11,667,578
2026-05-14	60.260	60.740	57.000	57.080	57.040	8,967,784
2026-05-13	60.200	60.760	59.040	60.370	60.328	6,598,900
2026-05-12	61.680	62.460	59.780	60.480	60.438	8,352,655
2026-05-11	62.840	62.840	60.700	61.240	61.197	11,390,482
2026-05-08	61.210	64.950	60.600	63.120	63.076	15,915,773
2026-05-07	58.350	62.450	57.950	61.210	61.167	12,460,600
2026-05-06	58.000	58.970	58.000	58.380	58.339	9,585,613
2026-04-30	57.300	58.510	57.000	57.380	57.340	8,820,846
2026-04-29	58.500	58.920	56.950	57.070	57.030	12,253,435
2026-04-28	60.000	60.770	57.880	58.500	58.459	19,368,730
2026-04-27	68.580	68.580	62.330	62.330	62.287	14,972,027

← NewerPage 2 of 5 · 241 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.