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
2025-01-24	16.600	16.950	16.400	16.810	16.744	6,067,114
2025-01-23	17.080	17.380	16.720	16.720	16.654	5,174,139
2025-01-22	17.320	17.400	16.750	16.930	16.864	7,383,416
2025-01-21	17.390	17.690	16.880	17.490	17.421	10,610,900
2025-01-20	17.480	18.310	17.000	17.300	17.232	20,797,247
2025-01-17	15.800	17.480	15.760	17.480	17.412	11,279,242
2025-01-16	16.190	16.210	15.620	15.890	15.828	6,239,072
2025-01-15	15.880	16.150	15.500	15.750	15.688	5,954,160
2025-01-14	15.610	16.050	14.990	15.950	15.888	11,212,887
2025-01-13	16.390	17.300	15.610	15.610	15.549	13,095,439
2025-01-10	17.190	17.950	16.850	17.340	17.272	10,908,038
2025-01-09	16.510	17.400	16.510	17.150	17.083	8,860,474
2025-01-08	16.500	16.990	16.040	16.800	16.734	9,044,379
2025-01-07	16.450	17.420	16.200	16.940	16.874	11,824,643
2025-01-06	16.270	17.670	15.560	16.390	16.326	9,431,771
2025-01-03	17.170	17.470	16.020	16.160	16.097	14,841,805
2025-01-02	16.200	17.890	15.840	17.350	17.282	17,117,540
2024-12-31	16.280	16.590	15.720	16.260	16.196	11,182,516
2024-12-30	14.800	16.410	14.600	16.410	16.346	6,896,558
2024-12-27	14.540	15.100	14.450	14.920	14.862	4,975,456
2024-12-26	14.200	14.620	14.200	14.510	14.453	2,435,048
2024-12-25	14.780	15.020	14.110	14.310	14.254	3,989,574
2024-12-24	14.630	14.930	14.190	14.780	14.722	5,739,071
2024-12-23	15.060	15.210	14.510	14.600	14.543	6,145,540
2024-12-20	15.090	15.410	14.890	15.060	15.001	3,891,784
2024-12-19	14.830	15.220	14.460	15.060	15.001	3,838,084
2024-12-18	14.980	15.190	14.690	14.860	14.802	3,380,411
2024-12-17	15.320	15.380	14.480	14.990	14.931	6,931,144
2024-12-16	15.790	16.080	14.800	15.350	15.290	8,707,439
2024-12-13	15.820	16.200	15.500	15.850	15.788	5,701,495
2024-12-12	15.880	16.050	15.300	15.840	15.778	7,773,014
2024-12-11	14.800	16.000	14.690	15.940	15.878	11,463,000
2024-12-10	15.010	15.690	14.530	14.910	14.852	8,537,800
2024-12-09	14.440	14.930	14.310	14.600	14.543	7,915,367
2024-12-06	14.080	14.420	14.010	14.310	14.254	6,353,672
2024-12-05	13.850	14.240	13.660	14.150	14.095	6,566,962
2024-12-04	13.560	14.200	13.560	13.720	13.666	7,197,824
2024-12-03	13.410	13.690	13.210	13.670	13.616	8,183,192
2024-12-02	13.240	13.680	12.940	13.410	13.357	9,846,345
2024-11-29	12.500	13.140	12.280	13.020	12.969	9,600,317
2024-11-28	12.550	12.780	12.400	12.410	12.361	4,339,564
2024-11-27	12.390	12.600	11.970	12.540	12.491	4,830,627
2024-11-26	12.700	12.860	12.350	12.520	12.471	4,766,844
2024-11-25	12.990	13.060	12.550	12.770	12.720	6,115,468
2024-11-22	13.400	13.480	12.800	12.850	12.800	4,943,545
2024-11-21	13.000	13.650	12.950	13.290	13.238	7,277,338
2024-11-20	12.780	13.230	12.660	13.040	12.989	5,672,387
2024-11-19	12.500	12.800	12.100	12.780	12.730	6,010,101
2024-11-18	13.670	13.810	12.200	12.340	12.292	8,104,519
2024-11-15	13.310	13.910	13.230	13.410	13.357	7,170,247
2024-11-14	14.200	14.210	13.340	13.410	13.357	8,753,347
2024-11-13	13.830	14.290	13.550	14.180	14.124	10,427,524
2024-11-12	13.870	14.330	13.400	13.830	13.776	16,486,431
2024-11-11	12.480	13.680	12.480	13.680	13.626	11,877,783
2024-11-08	12.640	13.010	12.400	12.440	12.391	10,555,606
2024-11-07	12.310	12.880	12.200	12.590	12.541	14,679,362
2024-11-06	12.050	13.210	12.050	12.730	12.680	24,244,948
2024-11-05	12.280	12.400	11.800	12.070	12.023	22,988,904
2024-11-04	11.120	12.100	10.900	12.100	12.053	11,636,230
2024-11-01	11.300	11.700	11.000	11.000	10.957	10,732,805

← NewerPage 8 of 21 · 1,220 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.