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
2025-10-27	18.300	18.680	17.870	18.060	18.047	15,510,299
2025-10-24	17.380	18.750	17.380	18.410	18.397	22,123,544
2025-10-23	16.920	17.450	16.750	17.370	17.358	13,995,824
2025-10-22	16.560	17.160	16.360	16.850	16.838	18,039,431
2025-10-21	15.500	16.170	15.450	16.080	16.069	8,152,390
2025-10-20	15.080	15.700	15.040	15.500	15.489	5,766,068
2025-10-17	15.100	15.290	14.990	15.010	15.000	3,765,401
2025-10-16	15.320	15.380	15.080	15.130	15.119	2,689,460
2025-10-15	15.380	15.460	15.180	15.310	15.299	3,331,540
2025-10-14	15.920	15.960	15.290	15.390	15.379	5,471,634
2025-10-13	14.930	15.900	14.410	15.900	15.889	8,190,339
2025-10-10	15.410	15.640	15.260	15.270	15.259	3,381,600
2025-10-09	15.400	15.540	15.150	15.380	15.369	3,605,897
2025-09-30	15.340	15.470	15.200	15.360	15.349	3,510,400
2025-09-29	15.250	15.520	14.880	15.340	15.329	3,809,526
2025-09-26	15.130	15.420	15.030	15.290	15.279	3,663,297
2025-09-25	15.480	15.740	15.200	15.210	15.199	4,437,197
2025-09-24	15.520	15.680	15.190	15.510	15.499	4,536,700
2025-09-23	15.210	15.570	14.830	15.530	15.519	7,298,069
2025-09-22	14.620	15.260	14.620	15.260	15.249	6,791,940
2025-09-19	15.740	15.800	15.090	15.220	15.209	7,720,835
2025-09-18	16.200	16.230	15.690	15.810	15.799	7,640,512
2025-09-17	16.370	16.450	16.140	16.190	16.179	6,387,096
2025-09-16	15.800	16.450	15.600	16.360	16.349	9,513,384
2025-09-15	15.630	15.880	15.520	15.670	15.659	4,393,776
2025-09-12	15.710	15.760	15.520	15.540	15.529	4,047,174
2025-09-11	15.670	15.710	15.350	15.710	15.699	5,684,464
2025-09-10	15.920	16.020	15.640	15.670	15.659	3,926,720
2025-09-09	16.080	16.300	15.830	15.930	15.919	4,783,500
2025-09-08	15.600	16.150	15.500	16.080	16.069	6,299,499
2025-09-05	15.300	15.690	15.290	15.580	15.569	5,452,400
2025-09-04	15.280	15.480	15.030	15.250	15.239	5,197,284
2025-09-03	15.800	15.910	15.240	15.280	15.269	5,285,000
2025-09-02	16.200	16.240	15.400	15.790	15.779	7,737,721
2025-09-01	16.290	16.380	15.950	16.080	16.069	6,778,275
2025-08-29	16.340	16.800	16.160	16.290	16.279	7,139,400
2025-08-28	16.340	16.620	15.700	16.350	16.339	10,797,084
2025-08-27	17.210	17.320	16.450	16.450	16.439	11,138,987
2025-08-26	17.610	17.640	17.100	17.130	17.118	11,494,892
2025-08-25	17.110	17.880	17.110	17.440	17.428	16,847,782
2025-08-22	17.020	17.090	16.770	16.940	16.928	8,339,319
2025-08-21	17.340	17.440	16.880	17.060	17.048	9,145,296
2025-08-20	16.960	17.400	16.800	17.240	17.228	15,182,516
2025-08-19	16.740	17.090	16.640	16.950	16.938	12,145,512
2025-08-18	17.110	17.150	16.710	16.740	16.728	9,721,048
2025-08-15	16.470	16.900	16.360	16.810	16.798	7,587,844
2025-08-14	16.980	17.070	16.330	16.470	16.459	8,190,000
2025-08-13	16.800	17.040	16.700	16.860	16.848	6,956,539
2025-08-12	16.930	17.150	16.700	16.860	16.848	6,224,199
2025-08-11	16.820	17.150	16.750	16.980	16.968	9,710,663
2025-08-08	17.240	17.420	16.810	16.940	16.928	13,554,106
2025-08-07	17.150	17.770	17.020	17.420	17.408	14,285,273
2025-08-06	17.000	17.310	16.920	17.160	17.148	10,602,484
2025-08-05	17.020	17.160	16.800	17.030	17.018	11,167,962
2025-08-04	16.690	17.090	16.440	16.920	16.908	10,673,884
2025-08-01	16.700	17.400	16.600	16.760	16.748	15,869,667
2025-07-31	17.190	17.200	16.540	16.680	16.668	24,768,902
2025-07-30	15.660	17.340	15.590	17.340	17.328	16,798,160
2025-07-29	15.690	15.800	15.280	15.760	15.749	5,893,242
2025-07-28	15.580	15.790	15.480	15.650	15.639	5,652,506

← NewerPage 5 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.