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
2022-02-10	13.560	13.970	13.420	13.660	13.351	2,377,823
2022-02-09	13.400	13.900	13.210	13.640	13.331	3,374,497
2022-02-08	12.790	13.450	12.660	13.420	13.116	1,520,186
2022-02-07	12.900	13.080	12.810	12.860	12.569	1,202,404
2022-01-28	12.680	12.960	12.670	12.750	12.462	1,123,981
2022-01-27	13.270	13.270	12.620	12.690	12.403	1,876,039
2022-01-26	13.280	13.450	13.010	13.270	12.970	2,133,838
2022-01-25	14.030	14.320	13.270	13.270	12.970	3,210,856
2022-01-24	13.930	14.370	13.890	14.180	13.859	1,872,119
2022-01-21	13.780	14.110	13.680	14.040	13.722	1,490,278
2022-01-20	14.500	14.500	13.810	13.900	13.585	3,534,115
2022-01-19	14.480	14.600	14.160	14.450	14.123	2,137,235
2022-01-18	14.490	14.800	14.280	14.370	14.045	3,453,520
2022-01-17	14.370	14.850	14.370	14.560	14.231	4,665,017
2022-01-14	14.060	14.770	13.920	14.370	14.045	4,551,321
2022-01-13	14.290	14.300	14.030	14.060	13.742	1,353,364
2022-01-12	14.230	14.370	13.990	14.290	13.967	2,209,120
2022-01-11	13.800	14.220	13.800	14.070	13.752	1,733,872
2022-01-10	13.790	14.050	13.520	13.850	13.537	1,702,379
2022-01-07	14.240	14.420	13.700	13.740	13.429	2,126,335
2022-01-06	14.080	14.370	13.960	14.230	13.908	1,771,340
2022-01-05	14.370	14.690	13.800	14.000	13.683	3,299,384
2022-01-04	14.200	14.430	14.050	14.400	14.074	2,226,904
2021-12-31	13.930	14.110	13.850	14.090	13.771	1,368,648
2021-12-30	13.800	14.150	13.720	13.920	13.605	1,813,752
2021-12-29	13.800	13.920	13.670	13.800	13.488	1,673,502
2021-12-28	13.810	13.950	13.630	13.860	13.546	1,468,016
2021-12-27	13.980	13.980	13.470	13.770	13.458	2,090,042
2021-12-24	14.270	14.290	13.830	13.850	13.537	1,973,060
2021-12-23	14.120	14.400	14.110	14.280	13.957	1,622,850
2021-12-22	14.120	14.230	14.010	14.190	13.869	1,339,902
2021-12-21	13.930	14.140	13.690	14.120	13.801	1,239,505
2021-12-20	14.300	14.350	13.850	13.880	13.566	1,779,464
2021-12-17	14.520	14.650	14.120	14.330	14.006	2,686,380
2021-12-16	14.350	14.700	14.190	14.520	14.191	2,057,680
2021-12-15	14.460	14.580	14.230	14.280	13.957	1,456,627
2021-12-14	14.320	14.610	14.100	14.460	14.133	2,040,241
2021-12-13	14.940	14.940	14.220	14.320	13.996	3,763,112
2021-12-10	14.790	15.100	14.630	15.020	14.680	1,266,344
2021-12-09	14.950	14.950	14.590	14.730	14.397	1,259,972
2021-12-08	14.500	14.930	14.430	14.850	14.514	1,586,518
2021-12-07	15.150	15.190	14.360	14.490	14.162	1,976,488
2021-12-06	15.810	16.000	14.850	14.850	14.514	4,267,356
2021-12-03	15.810	15.990	15.570	15.920	15.560	2,379,984
2021-12-02	15.780	16.080	15.550	15.640	15.286	2,003,027
2021-12-01	15.470	15.990	15.280	15.900	15.540	2,564,372
2021-11-30	15.800	15.930	15.310	15.440	15.091	2,487,918
2021-11-29	16.000	16.150	15.580	15.710	15.355	2,794,788
2021-11-26	16.160	16.700	16.070	16.190	15.824	2,263,545
2021-11-25	16.450	16.460	16.010	16.160	15.794	1,624,416
2021-11-24	16.390	16.610	15.910	16.340	15.970	2,559,788
2021-11-23	15.870	16.420	15.650	16.390	16.019	3,323,358
2021-11-22	15.270	15.940	15.270	15.880	15.521	3,106,960
2021-11-19	15.490	15.490	14.930	15.310	14.964	1,911,227
2021-11-18	15.720	15.730	15.260	15.350	15.003	1,991,947
2021-11-17	15.040	15.740	15.000	15.730	15.374	2,611,618
2021-11-16	15.450	15.450	14.930	15.130	14.788	2,488,969
2021-11-15	15.190	15.600	15.090	15.340	14.993	3,286,823
2021-11-12	14.860	15.270	14.730	15.130	14.788	2,520,413
2021-11-11	15.000	15.200	14.680	14.860	14.524	2,964,189

← NewerPage 20 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.