Wenzhou Hongfeng Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.860	6.050	5.820	5.990	5.960	10,656,039
2023-10-31	5.900	5.990	5.790	5.830	5.801	8,626,192
2023-10-30	5.830	5.940	5.800	5.910	5.881	9,888,000
2023-10-27	5.810	5.860	5.710	5.830	5.801	11,771,471
2023-10-26	5.840	5.850	5.660	5.840	5.811	14,487,408
2023-10-25	6.120	6.120	5.630	5.840	5.811	25,179,700
2023-10-24	6.000	6.170	5.930	6.160	6.129	5,979,500
2023-10-23	6.170	6.170	5.920	5.950	5.920	5,127,600
2023-10-20	6.190	6.290	6.090	6.100	6.070	5,511,100
2023-10-19	6.180	6.350	6.130	6.190	6.159	4,556,300
2023-10-18	6.330	6.330	6.180	6.180	6.149	4,965,000
2023-10-17	6.250	6.370	6.240	6.330	6.298	4,760,700
2023-10-16	6.360	6.360	6.250	6.300	6.269	5,286,500
2023-10-13	6.380	6.410	6.300	6.330	6.298	6,204,900
2023-10-12	6.450	6.470	6.350	6.410	6.378	5,042,300
2023-10-11	6.520	6.520	6.380	6.430	6.398	5,968,100
2023-10-10	6.540	6.540	6.440	6.470	6.438	5,556,950
2023-10-09	6.470	6.540	6.430	6.500	6.468	7,896,843
2023-09-28	6.380	6.470	6.330	6.470	6.438	7,013,125
2023-09-27	6.300	6.400	6.250	6.340	6.308	7,085,100
2023-09-26	6.300	6.340	6.250	6.280	6.249	5,149,050
2023-09-25	6.250	6.350	6.220	6.330	6.298	6,085,186
2023-09-22	6.120	6.290	6.110	6.290	6.259	5,836,700
2023-09-21	6.200	6.230	6.120	6.160	6.129	4,080,060
2023-09-20	6.160	6.260	6.130	6.170	6.139	4,539,900
2023-09-19	6.270	6.280	6.180	6.180	6.149	6,552,200
2023-09-18	6.150	6.330	6.100	6.270	6.239	6,664,500
2023-09-15	6.210	6.250	6.130	6.150	6.119	4,788,210
2023-09-14	6.220	6.300	6.100	6.180	6.149	8,175,900
2023-09-13	6.330	6.360	6.240	6.290	6.259	8,623,200
2023-09-12	6.360	6.370	6.280	6.330	6.298	7,048,600
2023-09-11	6.390	6.400	6.300	6.360	6.328	9,221,000
2023-09-08	6.420	6.460	6.360	6.410	6.378	12,866,817
2023-09-07	6.600	6.600	6.370	6.390	6.358	19,636,517
2023-09-06	6.390	6.660	6.330	6.630	6.597	21,541,945
2023-09-05	6.410	6.460	6.350	6.430	6.398	9,533,000
2023-09-04	6.340	6.450	6.310	6.410	6.378	11,095,200
2023-09-01	6.320	6.410	6.310	6.380	6.348	9,181,686
2023-08-31	6.320	6.390	6.270	6.350	6.318	10,479,800
2023-08-30	6.280	6.460	6.270	6.300	6.269	15,165,806
2023-08-29	5.940	6.270	5.940	6.260	6.229	16,707,016
2023-08-28	6.180	6.200	5.950	5.990	5.960	12,374,486
2023-08-25	5.910	6.050	5.860	5.890	5.861	9,004,300
2023-08-24	5.930	6.090	5.860	5.980	5.950	9,770,700
2023-08-23	6.130	6.160	5.960	5.990	5.960	14,126,300
2023-08-22	5.990	6.180	5.990	6.180	6.149	16,533,971
2023-08-21	6.110	6.150	5.980	6.010	5.980	10,797,300
2023-08-18	6.130	6.190	6.060	6.100	6.070	15,695,000
2023-08-17	5.900	6.150	5.790	6.150	6.119	26,955,356
2023-08-16	5.880	6.000	5.720	5.730	5.701	21,717,556
2023-08-15	5.900	5.980	5.850	5.900	5.871	4,680,331
2023-08-14	5.910	5.950	5.750	5.900	5.871	6,618,000
2023-08-11	6.100	6.110	5.940	5.980	5.950	6,848,700
2023-08-10	5.980	6.140	5.960	6.110	6.080	8,757,850
2023-08-09	5.950	5.980	5.940	5.980	5.950	4,479,419
2023-08-08	6.050	6.050	5.940	5.980	5.950	3,495,638
2023-08-07	5.990	6.050	5.980	6.000	5.970	4,729,700
2023-08-04	6.040	6.060	5.990	6.010	5.980	4,074,800
2023-08-03	6.080	6.080	6.000	6.010	5.980	4,868,150
2023-08-02	6.040	6.110	5.980	6.090	6.060	7,071,400

← NewerPage 13 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.