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
2026-04-24	69.250	69.250	69.250	69.250	69.202	0
2026-04-23	69.250	69.250	69.250	69.250	69.202	0
2026-04-22	69.250	69.250	69.250	69.250	69.202	0
2026-04-21	69.250	69.250	69.250	69.250	69.202	0
2026-04-20	70.480	70.480	66.900	69.250	69.202	11,269,623
2026-04-17	69.430	72.010	69.120	70.500	70.451	10,064,928
2026-04-16	69.400	70.920	68.510	70.160	70.111	9,433,784
2026-04-15	69.700	70.930	68.400	68.630	68.582	8,324,995
2026-04-14	68.910	69.830	68.260	69.730	69.681	8,029,004
2026-04-13	67.800	68.990	67.800	68.800	68.752	5,658,544
2026-04-10	69.000	70.680	68.250	68.270	68.222	7,448,056
2026-04-09	67.520	70.070	67.300	68.740	68.692	8,206,088
2026-04-08	67.060	68.870	66.770	68.710	68.662	9,208,591
2026-04-07	65.590	66.000	64.760	65.450	65.404	5,046,536
2026-04-03	67.500	67.670	63.870	65.450	65.404	10,662,346
2026-04-02	70.050	71.300	66.380	66.430	66.384	12,984,225
2026-04-01	69.380	72.600	68.500	70.050	70.001	15,531,219
2026-03-31	68.630	69.830	67.470	67.780	67.733	8,455,667
2026-03-30	67.010	68.700	66.730	68.610	68.562	6,742,166
2026-03-27	65.610	68.300	65.610	68.260	68.212	7,927,130
2026-03-26	68.000	69.200	66.790	67.270	67.223	8,337,125
2026-03-25	67.610	68.980	67.150	67.890	67.843	9,965,019
2026-03-24	67.500	68.660	65.300	67.500	67.453	10,996,928
2026-03-23	65.370	71.560	65.360	66.250	66.204	17,197,331
2026-03-20	69.320	69.960	66.020	66.320	66.274	11,648,501
2026-03-19	71.620	71.720	67.980	68.300	68.252	13,241,285
2026-03-18	71.060	71.890	70.230	71.600	71.550	10,688,441
2026-03-17	73.110	74.200	70.900	71.170	71.120	16,082,787
2026-03-16	82.100	83.000	73.420	73.420	73.369	24,203,349
2026-03-13	81.580	81.580	81.580	81.580	81.523	7,944,188
2026-03-12	79.690	79.690	73.730	74.160	74.108	18,952,939
2026-03-11	82.500	84.750	76.700	78.100	78.046	23,383,511
2026-03-10	79.310	85.860	78.870	83.810	83.752	20,373,516
2026-03-09	78.000	78.900	76.360	78.250	78.195	14,556,185
2026-03-06	80.470	83.560	80.280	80.620	80.564	13,153,666
2026-03-05	81.500	82.870	80.170	81.070	81.013	12,637,130
2026-03-04	78.720	81.800	78.660	80.390	80.334	13,270,696
2026-03-03	83.850	85.550	79.120	79.640	79.584	17,587,536
2026-03-02	81.020	85.950	80.500	82.710	82.652	15,531,873
2026-02-27	82.600	85.000	82.010	82.560	82.502	12,004,614
2026-02-26	87.510	87.600	83.240	83.940	83.881	15,939,119
2026-02-25	85.000	87.510	82.230	87.510	87.449	16,115,262
2026-02-24	90.860	90.880	82.260	84.490	84.431	19,318,075
2026-02-13	86.000	91.110	81.620	89.850	89.787	23,094,940
2026-02-12	95.630	96.780	85.950	85.950	85.890	28,113,037
2026-02-11	101.27	102.00	93.940	95.500	95.433	27,696,895
2026-02-10	104.00	110.96	103.15	104.38	104.31	22,412,259
2026-02-09	106.00	108.00	98.850	106.45	106.38	23,800,670
2026-02-06	113.00	114.98	104.85	104.85	104.78	25,407,274
2026-02-05	108.01	118.10	108.00	116.50	116.42	25,283,661
2026-02-04	102.20	111.00	98.530	110.44	110.36	25,110,807
2026-02-03	99.500	103.44	94.320	102.00	101.93	24,745,611
2026-02-02	89.580	102.66	89.580	95.770	95.703	32,620,680
2026-01-30	99.530	99.530	99.530	99.530	99.461	0
2026-01-29	99.530	99.530	99.530	99.530	99.461	0
2026-01-28	99.530	99.530	99.530	99.530	99.461	0
2026-01-27	99.530	99.530	99.530	99.530	99.461	0
2026-01-26	99.530	99.530	99.530	99.530	99.461	0
2026-01-23	99.530	99.530	98.900	99.530	99.461	38,643,128
2026-01-22	90.480	90.480	90.480	90.480	90.417	5,492,868

← NewerPage 3 of 21 · 1,219 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.