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
2025-04-28	16.400	16.650	16.060	16.190	16.127	4,875,519
2025-04-25	17.250	17.350	16.200	16.340	16.276	10,562,602
2025-04-24	17.350	17.780	16.750	17.250	17.182	9,246,390
2025-04-23	18.030	18.030	17.680	17.730	17.661	3,934,339
2025-04-22	18.000	18.200	17.570	17.700	17.631	2,993,127
2025-04-21	18.300	18.330	17.590	17.890	17.820	5,838,534
2025-04-18	17.830	18.950	17.830	18.430	18.358	4,927,887
2025-04-17	17.920	18.250	17.860	18.030	17.959	3,133,168
2025-04-16	18.640	18.650	17.720	17.900	17.830	5,063,996
2025-04-15	18.220	18.700	18.050	18.470	18.398	6,348,811
2025-04-14	17.630	18.500	17.630	18.130	18.059	6,586,574
2025-04-11	16.410	17.880	16.220	17.570	17.501	6,803,518
2025-04-10	16.190	16.500	16.080	16.450	16.386	4,900,376
2025-04-09	15.120	16.060	14.200	15.920	15.858	6,045,939
2025-04-08	16.290	16.290	14.690	15.420	15.360	9,551,237
2025-04-07	16.320	17.560	16.320	16.320	16.256	4,155,300
2025-04-03	18.220	18.340	17.700	18.130	18.059	4,874,258
2025-04-02	17.060	18.330	17.060	18.240	18.169	7,542,172
2025-04-01	16.790	17.210	16.600	17.050	16.983	2,977,116
2025-03-31	16.980	17.100	16.520	16.630	16.565	4,467,060
2025-03-28	17.610	17.860	17.150	17.240	17.172	2,964,687
2025-03-27	17.910	17.990	17.540	17.760	17.690	3,287,000
2025-03-26	17.550	18.190	17.510	17.990	17.920	3,410,620
2025-03-25	17.690	17.900	17.370	17.650	17.581	4,165,158
2025-03-24	18.220	18.420	17.350	17.700	17.631	6,006,784
2025-03-21	18.760	18.790	17.920	18.220	18.149	7,319,474
2025-03-20	18.580	19.490	18.310	18.850	18.776	8,425,034
2025-03-19	18.600	18.880	18.150	18.580	18.507	6,418,875
2025-03-18	18.360	19.000	18.330	18.520	18.447	7,935,986
2025-03-17	18.490	18.500	17.740	18.330	18.258	10,428,323
2025-03-14	18.050	19.240	17.880	18.600	18.527	13,398,767
2025-03-13	18.200	18.400	17.480	18.050	17.979	8,059,119
2025-03-12	17.380	18.360	17.190	18.200	18.129	9,619,883
2025-03-11	17.340	17.500	16.820	17.380	17.312	8,190,722
2025-03-10	18.530	18.620	17.410	17.510	17.441	10,523,568
2025-03-07	18.560	19.050	18.460	18.620	18.547	8,814,789
2025-03-06	18.300	18.880	17.790	18.750	18.677	12,802,410
2025-03-05	17.170	18.790	17.100	18.310	18.238	18,823,433
2025-03-04	16.700	17.140	16.640	17.120	17.053	5,225,638
2025-03-03	16.430	16.980	16.030	16.710	16.645	6,237,512
2025-02-28	16.690	17.260	16.500	16.510	16.445	10,598,227
2025-02-27	17.550	17.590	16.590	16.910	16.844	10,173,911
2025-02-26	17.910	18.280	17.380	17.500	17.431	20,415,377
2025-02-25	16.210	18.110	16.210	18.110	18.039	10,612,058
2025-02-24	16.960	17.040	16.300	16.460	16.396	6,972,211
2025-02-21	16.520	17.080	16.330	16.940	16.874	8,628,956
2025-02-20	16.280	16.640	16.060	16.520	16.455	6,229,779
2025-02-19	15.950	16.550	15.780	16.310	16.246	6,615,776
2025-02-18	16.060	16.660	15.920	16.030	15.967	7,214,877
2025-02-17	15.890	16.170	15.700	16.060	15.997	5,555,015
2025-02-14	16.110	16.780	15.710	16.030	15.967	8,209,376
2025-02-13	16.030	16.320	15.830	16.060	15.997	5,913,146
2025-02-12	16.400	16.400	15.740	16.050	15.987	8,741,899
2025-02-11	16.760	16.840	16.260	16.290	16.226	6,251,479
2025-02-10	16.150	17.120	15.760	16.860	16.794	9,810,852
2025-02-07	15.900	16.390	15.810	16.100	16.037	6,493,873
2025-02-06	15.880	17.170	15.760	16.140	16.077	7,723,620
2025-02-05	16.140	16.350	15.710	15.820	15.758	5,355,524
2025-01-27	16.780	16.950	15.690	16.090	16.027	6,734,948
2025-01-24	16.600	16.950	16.400	16.810	16.744	6,067,114

← NewerPage 7 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.