Wenzhou Hongfeng Electrical Alloy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.320	5.450	5.220	5.430	5.403	8,529,650
2024-01-24	5.260	5.400	5.080	5.290	5.264	11,601,100
2024-01-23	5.480	5.490	5.160	5.280	5.254	12,753,930
2024-01-22	5.980	6.000	5.400	5.500	5.473	9,132,900
2024-01-19	6.140	6.150	5.950	5.980	5.950	7,841,100
2024-01-18	6.210	6.290	5.990	6.160	6.129	9,700,762
2024-01-17	6.400	6.410	6.220	6.240	6.209	7,128,200
2024-01-16	6.360	6.460	6.270	6.420	6.388	8,879,700
2024-01-15	6.250	6.420	6.230	6.390	6.358	7,747,200
2024-01-12	6.360	6.440	6.290	6.310	6.279	6,355,700
2024-01-11	6.240	6.380	6.230	6.360	6.328	5,686,000
2024-01-10	6.270	6.380	6.180	6.240	6.209	6,651,550
2024-01-09	6.200	6.350	6.200	6.290	6.259	6,684,200
2024-01-08	6.240	6.330	6.180	6.180	6.149	5,056,090
2024-01-05	6.390	6.520	6.230	6.260	6.229	6,739,750
2024-01-04	6.350	6.390	6.280	6.330	6.298	4,959,850
2024-01-03	6.420	6.430	6.310	6.360	6.328	6,523,650
2024-01-02	6.350	6.450	6.330	6.430	6.398	10,339,150
2023-12-29	6.210	6.360	6.150	6.360	6.328	8,058,450
2023-12-28	5.940	6.140	5.860	6.140	6.109	7,364,600
2023-12-27	5.880	5.960	5.820	5.940	5.910	3,135,405
2023-12-26	5.990	6.020	5.850	5.860	5.831	3,667,700
2023-12-25	6.000	6.050	5.950	5.990	5.960	3,860,750
2023-12-22	6.150	6.160	6.000	6.020	5.990	4,885,400
2023-12-21	6.040	6.140	5.940	6.120	6.089	5,441,700
2023-12-20	6.060	6.120	6.030	6.030	6.000	3,471,900
2023-12-19	6.030	6.110	5.980	6.070	6.040	4,228,600
2023-12-18	6.120	6.120	6.010	6.020	5.990	4,718,800
2023-12-15	6.190	6.190	6.100	6.110	6.080	4,079,000
2023-12-14	6.170	6.240	6.130	6.140	6.109	4,342,750
2023-12-13	6.130	6.240	6.070	6.140	6.109	5,497,700
2023-12-12	6.100	6.140	6.050	6.120	6.089	4,268,117
2023-12-11	6.040	6.150	6.000	6.110	6.080	6,043,200
2023-12-08	6.260	6.300	6.050	6.080	6.050	9,020,045
2023-12-07	6.320	6.320	6.220	6.250	6.219	7,980,103
2023-12-06	6.210	6.370	6.190	6.280	6.249	10,117,039
2023-12-05	6.290	6.320	6.200	6.200	6.169	8,739,300
2023-12-04	6.330	6.370	6.260	6.310	6.279	9,374,513
2023-12-01	6.380	6.400	6.240	6.360	6.328	15,233,200
2023-11-30	6.500	6.560	6.330	6.420	6.388	25,288,400
2023-11-29	6.390	7.050	6.360	6.580	6.547	32,751,847
2023-11-28	6.300	6.450	6.240	6.390	6.358	6,221,331
2023-11-27	6.240	6.330	6.200	6.300	6.269	5,300,760
2023-11-24	6.350	6.370	6.210	6.220	6.189	5,643,700
2023-11-23	6.270	6.360	6.270	6.350	6.318	5,709,600
2023-11-22	6.340	6.380	6.260	6.260	6.229	5,234,400
2023-11-21	6.420	6.440	6.330	6.350	6.318	4,701,300
2023-11-20	6.370	6.430	6.320	6.430	6.398	5,295,000
2023-11-17	6.290	6.380	6.260	6.350	6.318	4,254,800
2023-11-16	6.320	6.400	6.290	6.300	6.269	4,789,500
2023-11-15	6.300	6.360	6.260	6.330	6.298	5,784,600
2023-11-14	6.290	6.300	6.220	6.260	6.229	5,155,400
2023-11-13	6.180	6.300	6.170	6.300	6.269	7,447,200
2023-11-10	6.190	6.230	6.110	6.160	6.129	4,677,450
2023-11-09	6.220	6.250	6.140	6.170	6.139	6,547,745
2023-11-08	6.210	6.270	6.170	6.220	6.189	7,441,300
2023-11-07	6.160	6.220	6.110	6.210	6.179	5,932,700
2023-11-06	6.090	6.180	6.090	6.150	6.119	6,944,400
2023-11-03	5.940	6.110	5.890	6.060	6.030	9,428,500
2023-11-02	5.980	6.040	5.860	5.870	5.841	7,267,050

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.