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
2026-01-21	82.250	82.250	82.250	82.250	82.193	2,224,224
2026-01-20	74.770	74.770	74.770	74.770	74.718	516,431
2026-01-19	67.970	67.970	67.970	67.970	67.923	3,209,880
2026-01-16	61.790	61.790	61.790	61.790	61.747	0
2026-01-15	61.790	61.790	61.790	61.790	61.747	0
2026-01-14	61.790	61.790	61.790	61.790	61.747	0
2026-01-13	61.790	61.790	61.790	61.790	61.747	1,306,050
2026-01-12	56.170	56.170	56.170	56.170	56.131	397,323
2026-01-09	51.060	51.060	51.060	51.060	51.024	974,004
2026-01-08	46.420	46.420	46.420	46.420	46.388	1,633,195
2026-01-07	42.200	42.200	42.200	42.200	42.171	368,654
2026-01-06	38.360	38.360	38.360	38.360	38.333	194,860
2026-01-05	34.870	34.870	34.870	34.870	34.846	346,232
2025-12-31	31.700	31.700	31.700	31.700	31.678	519,971
2025-12-30	28.820	28.820	28.820	28.820	28.800	130,221
2025-12-29	26.200	26.200	26.200	26.200	26.182	250,409
2025-12-26	23.820	23.820	23.820	23.820	23.803	135,616
2025-12-25	21.650	21.650	21.650	21.650	21.635	791,305
2025-12-24	19.680	19.680	19.680	19.680	19.666	0
2025-12-23	19.680	19.680	19.680	19.680	19.666	0
2025-12-22	19.680	19.680	19.680	19.680	19.666	0
2025-12-19	19.680	19.680	19.680	19.680	19.666	0
2025-12-18	19.680	19.680	19.680	19.680	19.666	0
2025-12-17	18.030	19.680	17.610	19.680	19.666	12,389,042
2025-12-16	18.940	19.060	17.820	17.890	17.878	8,720,768
2025-12-15	19.680	20.080	18.840	19.040	19.027	10,914,579
2025-12-12	19.820	20.130	19.340	19.700	19.686	9,154,428
2025-12-11	19.810	19.980	19.290	19.750	19.736	8,665,300
2025-12-10	20.000	20.290	19.500	19.810	19.796	7,107,180
2025-12-09	19.490	20.200	19.190	19.890	19.876	12,620,600
2025-12-08	19.240	19.630	18.660	19.540	19.526	17,051,988
2025-12-05	19.200	19.810	18.500	18.860	18.847	25,305,307
2025-12-04	20.750	21.040	20.430	20.480	20.466	9,123,780
2025-12-03	21.000	21.370	20.700	20.880	20.865	8,146,680
2025-12-02	20.990	21.180	20.700	21.000	20.985	11,382,772
2025-12-01	21.490	21.670	20.220	21.060	21.045	18,742,514
2025-11-28	20.400	22.370	20.300	21.760	21.745	27,874,928
2025-11-27	20.100	20.800	19.860	20.390	20.376	19,580,222
2025-11-26	19.390	19.980	18.800	19.710	19.696	26,664,471
2025-11-25	17.660	19.050	17.580	19.050	19.037	15,156,220
2025-11-24	17.580	17.780	16.470	17.320	17.308	15,572,303
2025-11-21	18.010	18.660	17.570	17.610	17.598	11,874,279
2025-11-20	18.090	18.750	17.950	18.310	18.297	15,446,007
2025-11-19	17.920	18.560	17.600	17.930	17.918	20,876,318
2025-11-18	19.900	20.000	18.410	18.410	18.397	18,631,600
2025-11-17	18.600	20.760	18.120	20.450	20.436	41,505,753
2025-11-14	18.500	19.570	18.500	19.570	19.556	8,390,143
2025-11-13	17.000	17.900	16.750	17.790	17.778	12,849,660
2025-11-12	17.170	17.270	16.850	16.970	16.958	5,099,771
2025-11-11	16.750	17.390	16.740	17.160	17.148	10,359,709
2025-11-10	16.480	17.490	16.480	16.790	16.778	9,431,319
2025-11-07	16.720	16.740	16.360	16.380	16.369	5,280,579
2025-11-06	17.010	17.060	16.680	16.820	16.808	5,583,640
2025-11-05	16.620	17.440	16.510	17.010	16.998	12,507,900
2025-11-04	16.650	16.760	16.400	16.620	16.608	6,712,484
2025-11-03	16.870	16.990	16.420	16.650	16.638	8,536,760
2025-10-31	17.000	17.110	16.460	16.860	16.848	8,047,640
2025-10-30	17.580	17.580	16.790	16.870	16.858	9,464,247
2025-10-29	17.970	18.050	17.350	17.550	17.538	10,250,695
2025-10-28	18.050	18.320	17.830	18.040	18.027	8,673,952

← NewerPage 4 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.