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
2025-07-28	15.580	15.790	15.480	15.650	15.639	5,652,506
2025-07-25	15.410	15.540	15.400	15.510	15.499	2,964,925
2025-07-24	15.300	15.500	15.270	15.480	15.469	3,716,744
2025-07-23	15.580	15.580	15.300	15.300	15.289	5,187,918
2025-07-22	15.890	15.950	15.580	15.640	15.629	5,998,200
2025-07-21	15.850	15.980	15.710	15.970	15.959	7,545,911
2025-07-18	15.900	15.950	15.580	15.670	15.659	5,576,300
2025-07-17	15.750	16.070	15.620	15.870	15.859	9,167,640
2025-07-16	15.680	15.760	15.400	15.600	15.589	9,025,754
2025-07-15	15.800	15.880	15.270	15.700	15.689	14,919,758
2025-07-14	15.290	15.450	15.070	15.330	15.319	3,118,900
2025-07-11	15.150	15.400	15.060	15.270	15.259	3,809,008
2025-07-10	15.350	15.410	15.120	15.170	15.159	2,893,008
2025-07-09	15.580	15.770	15.280	15.360	15.349	3,683,495
2025-07-08	15.720	15.780	15.550	15.590	15.579	3,342,697
2025-07-07	15.300	15.930	15.230	15.730	15.719	3,938,224
2025-07-04	15.430	15.740	15.260	15.350	15.339	5,125,060
2025-07-03	15.690	15.790	15.400	15.500	15.439	4,098,706
2025-07-02	16.000	16.040	15.530	15.700	15.638	5,460,800
2025-07-01	15.950	16.230	15.740	15.910	15.848	4,794,620
2025-06-30	15.870	16.000	15.750	15.950	15.888	3,390,563
2025-06-27	15.780	15.980	15.730	15.800	15.738	4,396,872
2025-06-26	15.860	16.070	15.770	15.850	15.788	6,585,608
2025-06-25	15.450	16.050	15.390	15.890	15.828	7,729,065
2025-06-24	15.130	15.500	15.060	15.500	15.439	5,657,057
2025-06-23	14.400	15.190	14.220	15.130	15.071	6,433,567
2025-06-20	14.560	14.610	14.210	14.540	14.483	3,499,110
2025-06-19	14.850	14.880	14.480	14.560	14.503	4,361,262
2025-06-18	14.670	14.940	14.300	14.880	14.822	6,982,066
2025-06-17	15.490	16.210	14.600	14.670	14.613	14,787,068
2025-06-16	15.350	15.630	15.310	15.490	15.429	2,769,289
2025-06-13	15.930	16.100	15.350	15.500	15.439	4,889,500
2025-06-12	15.740	16.140	15.630	16.090	16.027	5,351,320
2025-06-11	15.850	15.860	15.610	15.660	15.599	3,934,748
2025-06-10	16.200	16.220	15.570	15.790	15.728	5,071,813
2025-06-09	16.660	16.660	15.850	16.210	16.146	8,837,634
2025-06-06	16.560	16.900	16.410	16.670	16.605	8,065,580
2025-06-05	15.860	16.710	15.560	16.600	16.535	12,811,629
2025-06-04	15.290	16.090	15.290	15.800	15.738	6,745,981
2025-06-03	15.190	15.350	15.050	15.300	15.240	3,927,363
2025-05-30	15.530	15.530	15.100	15.190	15.130	3,550,229
2025-05-29	15.160	15.700	15.000	15.500	15.439	5,027,933
2025-05-28	15.700	15.700	15.120	15.240	15.180	4,801,418
2025-05-27	15.770	15.830	15.560	15.590	15.529	2,451,785
2025-05-26	15.710	15.830	15.530	15.680	15.619	3,791,304
2025-05-23	16.040	16.040	15.710	15.800	15.738	4,901,260
2025-05-22	16.010	16.100	15.710	15.760	15.698	5,178,342
2025-05-21	15.990	16.170	15.710	16.100	16.037	6,715,847
2025-05-20	16.000	16.060	15.710	15.940	15.878	5,886,535
2025-05-19	15.910	16.220	15.520	16.000	15.937	6,067,968
2025-05-16	15.830	16.070	15.780	15.910	15.848	4,953,972
2025-05-15	15.950	16.140	15.680	16.010	15.947	7,204,901
2025-05-14	16.530	16.580	15.930	16.030	15.967	10,497,368
2025-05-13	16.750	16.850	16.310	16.530	16.465	14,312,028
2025-05-12	15.660	16.960	15.490	16.960	16.894	10,386,488
2025-05-09	15.800	15.820	15.300	15.420	15.360	4,264,676
2025-05-08	15.570	16.070	15.570	15.810	15.748	6,333,764
2025-05-07	16.500	16.550	15.350	15.720	15.658	10,570,417
2025-05-06	16.100	16.520	15.750	16.310	16.246	11,201,934
2025-04-30	16.700	17.000	15.850	15.910	15.848	9,350,448

← NewerPage 6 of 21 · 1,213 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.