Zhejiang Fenglong Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 11.160 | 11.630 | 11.160 | 11.310 | 11.266 | 15,406,921 |
| 2024-10-30 | 11.210 | 11.300 | 10.880 | 10.920 | 10.877 | 14,885,612 |
| 2024-10-29 | 11.680 | 12.480 | 11.310 | 11.420 | 11.375 | 25,820,174 |
| 2024-10-28 | 11.760 | 11.970 | 10.610 | 11.380 | 11.335 | 28,712,586 |
| 2024-10-25 | 10.190 | 11.170 | 10.100 | 11.170 | 11.126 | 9,674,817 |
| 2024-10-24 | 9.790 | 10.260 | 9.640 | 10.150 | 10.110 | 14,291,477 |
| 2024-10-23 | 9.680 | 9.970 | 9.570 | 9.850 | 9.712 | 7,420,683 |
| 2024-10-22 | 9.370 | 9.730 | 9.280 | 9.720 | 9.584 | 5,978,169 |
| 2024-10-21 | 9.340 | 9.510 | 9.250 | 9.380 | 9.248 | 4,431,512 |
| 2024-10-18 | 8.990 | 9.370 | 8.990 | 9.290 | 9.160 | 5,317,670 |
| 2024-10-17 | 9.180 | 9.280 | 9.010 | 9.020 | 8.893 | 3,030,620 |
| 2024-10-16 | 8.950 | 9.250 | 8.880 | 9.070 | 8.943 | 4,060,604 |
| 2024-10-15 | 9.220 | 9.330 | 9.000 | 9.020 | 8.893 | 4,296,620 |
| 2024-10-14 | 8.980 | 9.220 | 8.850 | 9.220 | 9.091 | 5,577,308 |
| 2024-10-11 | 9.280 | 9.350 | 8.760 | 8.850 | 8.726 | 5,761,280 |
| 2024-10-10 | 9.410 | 9.630 | 9.160 | 9.320 | 9.189 | 6,449,048 |
| 2024-10-09 | 10.310 | 10.310 | 9.410 | 9.410 | 9.278 | 9,229,299 |
| 2024-10-08 | 10.860 | 10.890 | 9.600 | 10.450 | 10.303 | 13,253,945 |
| 2024-09-30 | 9.380 | 9.900 | 9.130 | 9.900 | 9.761 | 11,292,312 |
| 2024-09-27 | 8.780 | 9.220 | 8.650 | 9.060 | 8.933 | 8,359,701 |
| 2024-09-26 | 8.420 | 8.640 | 8.350 | 8.630 | 8.509 | 4,780,300 |
| 2024-09-25 | 8.550 | 8.620 | 8.370 | 8.420 | 8.302 | 6,754,200 |
| 2024-09-24 | 8.150 | 8.370 | 8.070 | 8.370 | 8.253 | 4,704,233 |
| 2024-09-23 | 8.040 | 8.210 | 7.990 | 8.170 | 8.055 | 3,027,084 |
| 2024-09-20 | 8.250 | 8.260 | 8.060 | 8.090 | 7.977 | 3,419,048 |
| 2024-09-19 | 7.910 | 8.230 | 7.840 | 8.180 | 8.065 | 5,502,384 |
| 2024-09-18 | 8.040 | 8.070 | 7.750 | 7.840 | 7.730 | 4,773,233 |
| 2024-09-13 | 8.190 | 8.210 | 7.930 | 7.930 | 7.819 | 5,607,933 |
| 2024-09-12 | 8.180 | 8.370 | 8.150 | 8.160 | 8.046 | 6,480,317 |
| 2024-09-11 | 8.280 | 8.390 | 8.200 | 8.220 | 8.105 | 7,180,654 |
| 2024-09-10 | 8.450 | 8.640 | 8.130 | 8.320 | 8.203 | 11,465,274 |
| 2024-09-09 | 8.620 | 8.630 | 8.320 | 8.570 | 8.450 | 14,076,040 |
| 2024-09-06 | 9.200 | 9.440 | 8.630 | 8.880 | 8.755 | 25,529,605 |
| 2024-09-05 | 8.500 | 9.190 | 8.290 | 9.190 | 9.061 | 6,091,296 |
| 2024-09-04 | 8.760 | 9.050 | 8.350 | 8.350 | 8.233 | 10,081,800 |
| 2024-09-03 | 8.320 | 8.840 | 8.250 | 8.510 | 8.391 | 6,188,600 |
| 2024-09-02 | 8.340 | 8.450 | 8.200 | 8.370 | 8.253 | 4,903,504 |
| 2024-08-30 | 8.130 | 8.660 | 8.070 | 8.310 | 8.193 | 4,584,900 |
| 2024-08-29 | 7.780 | 8.150 | 7.740 | 8.120 | 8.006 | 2,993,320 |
| 2024-08-28 | 7.640 | 7.920 | 7.600 | 7.790 | 7.681 | 1,910,120 |
| 2024-08-27 | 8.070 | 8.180 | 7.680 | 7.690 | 7.582 | 2,110,400 |
| 2024-08-26 | 7.750 | 8.050 | 7.700 | 7.980 | 7.868 | 2,789,896 |
| 2024-08-23 | 8.000 | 8.000 | 7.600 | 7.720 | 7.612 | 3,341,400 |
| 2024-08-22 | 7.980 | 8.070 | 7.810 | 7.850 | 7.740 | 2,563,125 |
| 2024-08-21 | 7.810 | 8.050 | 7.810 | 7.980 | 7.868 | 2,702,744 |
| 2024-08-20 | 7.950 | 8.020 | 7.800 | 7.840 | 7.730 | 2,382,400 |
| 2024-08-19 | 8.060 | 8.130 | 7.920 | 7.980 | 7.868 | 2,363,800 |
| 2024-08-16 | 8.430 | 8.430 | 8.030 | 8.070 | 7.957 | 2,525,200 |
| 2024-08-15 | 8.300 | 8.370 | 8.040 | 8.280 | 8.164 | 2,590,760 |
| 2024-08-14 | 8.320 | 8.350 | 8.130 | 8.140 | 8.026 | 2,039,200 |
| 2024-08-13 | 8.160 | 8.250 | 7.910 | 8.240 | 8.124 | 1,813,100 |
| 2024-08-12 | 8.210 | 8.270 | 8.100 | 8.200 | 8.085 | 1,935,544 |
| 2024-08-09 | 8.390 | 8.430 | 8.210 | 8.280 | 8.164 | 2,266,900 |
| 2024-08-08 | 8.420 | 8.480 | 8.120 | 8.310 | 8.193 | 3,190,020 |
| 2024-08-07 | 8.720 | 8.800 | 8.420 | 8.450 | 8.331 | 3,621,620 |
| 2024-08-06 | 8.540 | 8.750 | 8.440 | 8.740 | 8.617 | 3,755,800 |
| 2024-08-05 | 8.750 | 8.830 | 8.340 | 8.350 | 8.233 | 3,136,200 |
| 2024-08-02 | 9.050 | 9.110 | 8.730 | 8.750 | 8.627 | 2,509,440 |
| 2024-08-01 | 8.950 | 9.120 | 8.930 | 9.070 | 8.943 | 2,655,240 |
| 2024-07-31 | 8.620 | 8.960 | 8.550 | 8.950 | 8.824 | 3,616,700 |
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.