Wenzhou Hongfeng Electrical Alloy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.830 | 4.880 | 4.710 | 4.800 | 4.776 | 5,685,603 |
| 2024-04-29 | 4.680 | 4.830 | 4.630 | 4.830 | 4.806 | 7,214,103 |
| 2024-04-26 | 4.600 | 4.690 | 4.430 | 4.650 | 4.627 | 13,322,853 |
| 2024-04-25 | 4.660 | 4.790 | 4.610 | 4.730 | 4.706 | 7,529,200 |
| 2024-04-24 | 4.530 | 4.680 | 4.490 | 4.660 | 4.637 | 7,387,300 |
| 2024-04-23 | 4.410 | 4.530 | 4.410 | 4.480 | 4.458 | 6,095,100 |
| 2024-04-22 | 4.520 | 4.540 | 4.330 | 4.410 | 4.388 | 6,745,900 |
| 2024-04-19 | 4.570 | 4.640 | 4.480 | 4.510 | 4.488 | 8,660,203 |
| 2024-04-18 | 4.780 | 4.800 | 4.570 | 4.640 | 4.617 | 15,065,200 |
| 2024-04-17 | 4.500 | 4.880 | 4.500 | 4.880 | 4.856 | 12,142,321 |
| 2024-04-16 | 4.880 | 4.900 | 4.280 | 4.390 | 4.368 | 16,338,974 |
| 2024-04-15 | 5.320 | 5.400 | 4.850 | 4.970 | 4.945 | 16,715,856 |
| 2024-04-12 | 5.700 | 5.700 | 5.380 | 5.420 | 5.393 | 16,239,639 |
| 2024-04-11 | 5.500 | 5.790 | 5.400 | 5.690 | 5.662 | 18,034,948 |
| 2024-04-10 | 5.660 | 5.670 | 5.430 | 5.540 | 5.512 | 15,642,497 |
| 2024-04-09 | 5.340 | 5.760 | 5.340 | 5.750 | 5.721 | 23,332,802 |
| 2024-04-08 | 5.550 | 5.690 | 5.340 | 5.380 | 5.353 | 18,180,720 |
| 2024-04-03 | 5.660 | 5.970 | 5.510 | 5.610 | 5.582 | 25,724,806 |
| 2024-04-02 | 5.440 | 5.720 | 5.430 | 5.670 | 5.642 | 20,217,920 |
| 2024-04-01 | 5.360 | 5.500 | 5.340 | 5.460 | 5.433 | 14,524,250 |
| 2024-03-29 | 5.280 | 5.450 | 5.240 | 5.360 | 5.333 | 11,264,900 |
| 2024-03-28 | 5.010 | 5.290 | 4.990 | 5.240 | 5.214 | 13,416,245 |
| 2024-03-27 | 5.330 | 5.350 | 5.040 | 5.070 | 5.045 | 12,333,350 |
| 2024-03-26 | 5.130 | 5.350 | 5.050 | 5.340 | 5.313 | 11,265,210 |
| 2024-03-25 | 5.250 | 5.340 | 5.130 | 5.140 | 5.114 | 9,358,445 |
| 2024-03-22 | 5.370 | 5.370 | 5.210 | 5.280 | 5.254 | 9,869,600 |
| 2024-03-21 | 5.410 | 5.440 | 5.280 | 5.370 | 5.343 | 11,601,100 |
| 2024-03-20 | 5.270 | 5.440 | 5.220 | 5.420 | 5.393 | 15,121,485 |
| 2024-03-19 | 5.220 | 5.700 | 5.180 | 5.300 | 5.274 | 21,597,935 |
| 2024-03-18 | 5.050 | 5.200 | 5.050 | 5.200 | 5.174 | 10,585,503 |
| 2024-03-15 | 4.950 | 5.070 | 4.930 | 5.060 | 5.035 | 7,665,739 |
| 2024-03-14 | 5.040 | 5.060 | 4.890 | 4.970 | 4.945 | 8,179,100 |
| 2024-03-13 | 5.070 | 5.090 | 5.030 | 5.060 | 5.035 | 7,565,959 |
| 2024-03-12 | 5.010 | 5.070 | 4.950 | 5.070 | 5.045 | 12,374,303 |
| 2024-03-11 | 4.870 | 5.040 | 4.850 | 5.030 | 5.005 | 12,200,050 |
| 2024-03-08 | 4.800 | 4.900 | 4.790 | 4.870 | 4.846 | 8,275,751 |
| 2024-03-07 | 4.930 | 5.010 | 4.800 | 4.830 | 4.806 | 11,648,945 |
| 2024-03-06 | 4.780 | 5.000 | 4.770 | 4.890 | 4.866 | 11,644,650 |
| 2024-03-05 | 4.980 | 4.980 | 4.780 | 4.810 | 4.786 | 14,798,844 |
| 2024-03-04 | 4.810 | 5.400 | 4.620 | 5.050 | 5.025 | 21,756,859 |
| 2024-03-01 | 4.800 | 4.840 | 4.680 | 4.790 | 4.766 | 11,473,317 |
| 2024-02-29 | 4.360 | 4.840 | 4.320 | 4.780 | 4.756 | 17,385,800 |
| 2024-02-28 | 4.890 | 5.000 | 4.320 | 4.370 | 4.348 | 19,211,100 |
| 2024-02-27 | 4.780 | 4.910 | 4.700 | 4.910 | 4.886 | 11,053,300 |
| 2024-02-26 | 4.620 | 4.940 | 4.590 | 4.800 | 4.776 | 15,152,979 |
| 2024-02-23 | 4.550 | 4.660 | 4.420 | 4.610 | 4.587 | 13,510,579 |
| 2024-02-22 | 4.200 | 4.400 | 4.190 | 4.380 | 4.358 | 10,852,700 |
| 2024-02-21 | 4.080 | 4.370 | 4.020 | 4.210 | 4.189 | 12,296,464 |
| 2024-02-20 | 3.990 | 4.120 | 3.930 | 4.090 | 4.070 | 12,357,105 |
| 2024-02-19 | 3.840 | 4.120 | 3.820 | 3.990 | 3.970 | 18,251,424 |
| 2024-02-08 | 3.500 | 3.900 | 3.370 | 3.820 | 3.801 | 22,705,656 |
| 2024-02-07 | 3.730 | 3.730 | 3.390 | 3.530 | 3.512 | 21,703,447 |
| 2024-02-06 | 3.630 | 3.910 | 3.360 | 3.720 | 3.701 | 21,728,750 |
| 2024-02-05 | 4.230 | 4.260 | 3.580 | 3.740 | 3.721 | 17,827,624 |
| 2024-02-02 | 4.590 | 4.700 | 4.140 | 4.320 | 4.298 | 10,014,350 |
| 2024-02-01 | 4.710 | 4.730 | 4.460 | 4.620 | 4.597 | 9,262,180 |
| 2024-01-31 | 5.000 | 5.070 | 4.690 | 4.730 | 4.706 | 9,515,100 |
| 2024-01-30 | 5.180 | 5.250 | 4.990 | 5.010 | 4.985 | 6,447,484 |
| 2024-01-29 | 5.490 | 5.500 | 5.190 | 5.210 | 5.184 | 7,570,300 |
| 2024-01-26 | 5.440 | 5.610 | 5.440 | 5.470 | 5.443 | 9,363,752 |
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.