Wenzhou Hongfeng Electrical Alloy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.270 | 4.550 | 4.250 | 4.460 | 4.456 | 13,317,200 |
| 2024-07-25 | 4.150 | 4.310 | 4.120 | 4.280 | 4.277 | 11,843,500 |
| 2024-07-24 | 4.230 | 4.300 | 4.190 | 4.200 | 4.197 | 10,243,500 |
| 2024-07-23 | 4.350 | 4.420 | 4.270 | 4.270 | 4.267 | 10,296,800 |
| 2024-07-22 | 4.310 | 4.370 | 4.250 | 4.350 | 4.347 | 9,779,700 |
| 2024-07-19 | 4.220 | 4.360 | 4.160 | 4.320 | 4.317 | 13,535,100 |
| 2024-07-18 | 4.300 | 4.300 | 4.110 | 4.260 | 4.257 | 17,731,100 |
| 2024-07-17 | 4.590 | 4.630 | 4.360 | 4.370 | 4.367 | 18,047,900 |
| 2024-07-16 | 4.600 | 4.640 | 4.500 | 4.550 | 4.546 | 13,487,900 |
| 2024-07-15 | 4.740 | 4.760 | 4.560 | 4.600 | 4.596 | 14,127,100 |
| 2024-07-12 | 4.810 | 4.890 | 4.730 | 4.750 | 4.746 | 22,935,400 |
| 2024-07-11 | 4.600 | 5.100 | 4.600 | 4.860 | 4.856 | 40,345,255 |
| 2024-07-10 | 4.620 | 4.670 | 4.460 | 4.480 | 4.476 | 25,741,250 |
| 2024-07-09 | 4.590 | 4.750 | 4.420 | 4.670 | 4.666 | 27,759,969 |
| 2024-07-08 | 4.950 | 5.020 | 4.590 | 4.630 | 4.626 | 30,669,850 |
| 2024-07-05 | 5.400 | 5.410 | 5.040 | 5.080 | 5.076 | 31,905,793 |
| 2024-07-04 | 5.530 | 5.670 | 5.350 | 5.420 | 5.416 | 38,312,300 |
| 2024-07-03 | 5.450 | 5.980 | 5.360 | 5.800 | 5.795 | 64,578,442 |
| 2024-07-02 | 5.410 | 5.630 | 5.270 | 5.630 | 5.625 | 53,271,271 |
| 2024-07-01 | 5.770 | 5.850 | 5.380 | 5.420 | 5.416 | 73,412,628 |
| 2024-06-28 | 6.140 | 7.130 | 6.030 | 6.040 | 6.035 | 106,736,209 |
| 2024-06-27 | 5.200 | 5.990 | 5.160 | 5.990 | 5.985 | 45,170,900 |
| 2024-06-26 | 4.780 | 4.990 | 4.640 | 4.990 | 4.986 | 14,316,500 |
| 2024-06-25 | 4.710 | 4.890 | 4.690 | 4.810 | 4.806 | 14,892,300 |
| 2024-06-24 | 4.500 | 4.830 | 4.480 | 4.770 | 4.766 | 19,106,806 |
| 2024-06-21 | 4.600 | 4.680 | 4.520 | 4.570 | 4.566 | 6,122,106 |
| 2024-06-20 | 4.790 | 4.790 | 4.630 | 4.630 | 4.626 | 8,045,175 |
| 2024-06-19 | 4.750 | 4.860 | 4.670 | 4.810 | 4.806 | 12,760,800 |
| 2024-06-18 | 4.780 | 4.800 | 4.660 | 4.770 | 4.766 | 10,121,600 |
| 2024-06-17 | 4.620 | 4.910 | 4.560 | 4.770 | 4.746 | 13,080,150 |
| 2024-06-14 | 4.630 | 4.880 | 4.550 | 4.690 | 4.667 | 14,560,400 |
| 2024-06-13 | 4.600 | 5.060 | 4.590 | 4.700 | 4.677 | 15,446,250 |
| 2024-06-12 | 4.490 | 4.690 | 4.440 | 4.620 | 4.597 | 9,814,100 |
| 2024-06-11 | 4.480 | 4.590 | 4.300 | 4.540 | 4.517 | 12,185,000 |
| 2024-06-07 | 4.340 | 4.550 | 4.320 | 4.550 | 4.527 | 13,705,100 |
| 2024-06-06 | 4.430 | 4.650 | 4.250 | 4.290 | 4.269 | 14,803,806 |
| 2024-06-05 | 4.650 | 4.660 | 4.380 | 4.380 | 4.358 | 14,046,650 |
| 2024-06-04 | 4.940 | 4.950 | 4.600 | 4.730 | 4.706 | 18,101,088 |
| 2024-06-03 | 5.020 | 5.160 | 4.870 | 5.000 | 4.975 | 18,241,856 |
| 2024-05-31 | 4.970 | 5.280 | 4.930 | 5.050 | 5.025 | 21,809,115 |
| 2024-05-30 | 4.880 | 5.140 | 4.790 | 5.030 | 5.005 | 20,446,638 |
| 2024-05-29 | 4.750 | 5.030 | 4.730 | 4.950 | 4.925 | 16,293,744 |
| 2024-05-28 | 4.710 | 5.030 | 4.670 | 4.870 | 4.846 | 17,068,715 |
| 2024-05-27 | 4.800 | 4.830 | 4.600 | 4.730 | 4.706 | 5,927,800 |
| 2024-05-24 | 4.650 | 4.770 | 4.650 | 4.680 | 4.657 | 5,609,500 |
| 2024-05-23 | 4.810 | 4.810 | 4.660 | 4.670 | 4.647 | 6,260,000 |
| 2024-05-22 | 4.760 | 4.840 | 4.740 | 4.810 | 4.786 | 3,810,100 |
| 2024-05-21 | 4.840 | 4.870 | 4.730 | 4.770 | 4.746 | 5,808,758 |
| 2024-05-20 | 4.890 | 4.940 | 4.840 | 4.870 | 4.846 | 5,589,400 |
| 2024-05-17 | 4.800 | 4.880 | 4.770 | 4.870 | 4.846 | 5,488,300 |
| 2024-05-16 | 4.870 | 4.880 | 4.790 | 4.800 | 4.776 | 5,916,600 |
| 2024-05-15 | 4.840 | 4.950 | 4.810 | 4.830 | 4.806 | 8,018,250 |
| 2024-05-14 | 4.790 | 4.910 | 4.780 | 4.860 | 4.836 | 5,971,882 |
| 2024-05-13 | 4.860 | 4.910 | 4.730 | 4.770 | 4.746 | 9,438,100 |
| 2024-05-10 | 4.980 | 5.030 | 4.870 | 4.960 | 4.935 | 10,712,300 |
| 2024-05-09 | 4.880 | 5.230 | 4.860 | 5.030 | 5.005 | 14,866,593 |
| 2024-05-08 | 4.940 | 4.970 | 4.820 | 4.830 | 4.806 | 5,649,900 |
| 2024-05-07 | 4.890 | 4.910 | 4.840 | 4.900 | 4.876 | 4,981,261 |
| 2024-05-06 | 4.870 | 4.920 | 4.810 | 4.880 | 4.856 | 6,557,900 |
| 2024-04-30 | 4.830 | 4.880 | 4.710 | 4.800 | 4.776 | 5,685,603 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0150 CNY |
| 2024-06-18 | 0.0200 CNY |
| 2023-06-28 | 0.0250 CNY |
| 2022-06-29 | 0.0400 CNY |
| 2021-07-07 | 0.0200 CNY |
| 2020-06-12 | 0.0130 CNY |
| 2019-07-12 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.