Wenzhou Hongfeng Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.030	6.070	5.990	6.050	6.020	5,815,700
2023-07-31	6.040	6.070	5.990	6.030	6.000	5,437,100
2023-07-28	5.950	6.040	5.910	6.020	5.990	7,218,700
2023-07-27	5.990	6.180	5.960	6.020	5.990	7,318,500
2023-07-26	6.050	6.080	5.980	6.000	5.970	6,997,750
2023-07-25	6.020	6.260	5.960	6.080	6.050	11,400,710
2023-07-24	5.920	6.020	5.880	5.970	5.940	5,821,750
2023-07-21	6.050	6.110	5.940	5.970	5.940	9,587,900
2023-07-20	6.200	6.200	6.060	6.070	6.040	8,765,500
2023-07-19	6.200	6.300	6.130	6.160	6.129	9,148,527
2023-07-18	6.140	6.200	6.080	6.180	6.149	9,997,150
2023-07-17	6.070	6.150	6.030	6.140	6.109	8,650,327
2023-07-14	6.140	6.170	6.020	6.090	6.060	11,760,054
2023-07-13	6.100	6.180	6.090	6.150	6.119	13,047,404
2023-07-12	6.170	6.250	6.100	6.120	6.089	17,323,635
2023-07-11	6.190	6.230	6.130	6.180	6.149	19,229,489
2023-07-10	6.280	6.470	6.150	6.200	6.169	30,485,485
2023-07-07	6.560	6.760	6.280	6.340	6.308	49,408,907
2023-07-06	6.030	7.140	6.020	6.540	6.507	53,448,120
2023-07-05	6.100	6.180	6.000	6.020	5.990	6,073,650
2023-07-04	5.970	6.090	5.960	6.050	6.020	6,449,100
2023-07-03	5.950	6.030	5.900	5.990	5.960	6,542,235
2023-06-30	5.870	5.930	5.840	5.900	5.871	4,343,100
2023-06-29	5.770	5.900	5.750	5.880	5.851	6,865,485
2023-06-28	5.770	5.790	5.590	5.790	5.761	6,221,750
2023-06-27	5.620	5.780	5.540	5.750	5.696	5,071,740
2023-06-26	5.600	5.730	5.550	5.620	5.568	4,674,300
2023-06-21	5.730	5.750	5.640	5.670	5.617	3,387,500
2023-06-20	5.790	5.800	5.680	5.720	5.667	3,667,100
2023-06-19	5.770	5.780	5.720	5.780	5.726	3,334,000
2023-06-16	5.790	5.820	5.740	5.770	5.716	4,414,400
2023-06-15	5.680	5.790	5.640	5.780	5.726	5,606,100
2023-06-14	5.730	5.750	5.590	5.680	5.627	5,214,600
2023-06-13	5.600	5.830	5.520	5.730	5.677	6,462,300
2023-06-12	5.490	5.600	5.420	5.590	5.538	4,857,900
2023-06-09	5.500	5.560	5.450	5.490	5.439	3,512,600
2023-06-08	5.630	5.630	5.490	5.520	5.469	3,683,500
2023-06-07	5.550	5.600	5.450	5.570	5.518	3,217,200
2023-06-06	5.710	5.710	5.500	5.540	5.488	4,623,900
2023-06-05	5.710	5.730	5.660	5.710	5.657	3,641,300
2023-06-02	5.690	5.740	5.650	5.690	5.637	4,538,300
2023-06-01	5.690	5.750	5.640	5.650	5.597	5,861,786
2023-05-31	5.700	5.750	5.640	5.680	5.627	4,046,700
2023-05-30	5.720	5.750	5.650	5.750	5.696	5,967,060
2023-05-29	5.730	5.760	5.650	5.700	5.647	4,479,460
2023-05-26	5.730	5.780	5.620	5.690	5.637	6,316,600
2023-05-25	5.690	5.750	5.650	5.750	5.696	7,444,882
2023-05-24	5.600	5.720	5.590	5.690	5.637	5,280,756
2023-05-23	5.690	5.740	5.580	5.630	5.578	6,379,332
2023-05-22	5.550	5.770	5.550	5.670	5.617	10,081,401
2023-05-19	5.500	5.600	5.490	5.550	5.498	4,631,283
2023-05-18	5.490	5.540	5.440	5.530	5.478	5,153,683
2023-05-17	5.360	5.520	5.300	5.490	5.439	7,042,883
2023-05-16	5.270	5.400	5.250	5.320	5.270	4,084,700
2023-05-15	5.280	5.310	5.230	5.310	5.261	3,514,800
2023-05-12	5.320	5.360	5.230	5.280	5.231	2,215,900
2023-05-11	5.300	5.350	5.260	5.340	5.290	2,626,982
2023-05-10	5.180	5.290	5.180	5.270	5.221	3,061,603
2023-05-09	5.350	5.350	5.190	5.200	5.152	3,997,500
2023-05-08	5.300	5.360	5.280	5.320	5.270	3,584,700

← NewerPage 14 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.