Wenzhou Hongfeng Electrical Alloy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.340 | 5.340 | 5.270 | 5.310 | 5.261 | 3,554,403 |
| 2023-05-04 | 5.280 | 5.360 | 5.180 | 5.340 | 5.290 | 4,580,282 |
| 2023-04-28 | 5.100 | 5.280 | 5.080 | 5.280 | 5.231 | 4,986,000 |
| 2023-04-27 | 5.020 | 5.150 | 4.970 | 5.090 | 5.043 | 5,102,600 |
| 2023-04-26 | 5.010 | 5.120 | 5.000 | 5.100 | 5.052 | 3,202,750 |
| 2023-04-25 | 5.130 | 5.190 | 4.980 | 5.030 | 4.983 | 3,728,300 |
| 2023-04-24 | 5.120 | 5.170 | 5.050 | 5.140 | 5.092 | 5,063,171 |
| 2023-04-21 | 5.370 | 5.390 | 5.130 | 5.140 | 5.092 | 4,799,350 |
| 2023-04-20 | 5.450 | 5.460 | 5.280 | 5.370 | 5.320 | 4,601,800 |
| 2023-04-19 | 5.460 | 5.470 | 5.360 | 5.440 | 5.389 | 3,456,900 |
| 2023-04-18 | 5.560 | 5.560 | 5.430 | 5.470 | 5.419 | 4,185,000 |
| 2023-04-17 | 5.570 | 5.600 | 5.510 | 5.550 | 5.498 | 4,827,000 |
| 2023-04-14 | 5.470 | 5.570 | 5.440 | 5.560 | 5.508 | 5,800,200 |
| 2023-04-13 | 5.550 | 5.630 | 5.410 | 5.450 | 5.399 | 7,186,895 |
| 2023-04-12 | 5.550 | 5.570 | 5.490 | 5.530 | 5.478 | 5,032,700 |
| 2023-04-11 | 5.540 | 5.570 | 5.460 | 5.540 | 5.488 | 5,318,732 |
| 2023-04-10 | 5.550 | 5.590 | 5.480 | 5.570 | 5.518 | 5,691,638 |
| 2023-04-07 | 5.530 | 5.580 | 5.460 | 5.560 | 5.508 | 4,216,000 |
| 2023-04-06 | 5.510 | 5.540 | 5.410 | 5.500 | 5.449 | 5,561,350 |
| 2023-04-04 | 5.740 | 5.740 | 5.470 | 5.530 | 5.478 | 8,851,306 |
| 2023-04-03 | 5.670 | 5.740 | 5.600 | 5.740 | 5.687 | 5,183,300 |
| 2023-03-31 | 5.630 | 5.690 | 5.600 | 5.670 | 5.617 | 2,474,500 |
| 2023-03-30 | 5.700 | 5.710 | 5.580 | 5.610 | 5.558 | 4,118,200 |
| 2023-03-29 | 5.730 | 5.770 | 5.640 | 5.670 | 5.617 | 3,824,100 |
| 2023-03-28 | 5.860 | 5.880 | 5.730 | 5.740 | 5.687 | 3,847,140 |
| 2023-03-27 | 5.860 | 5.880 | 5.750 | 5.840 | 5.786 | 4,049,600 |
| 2023-03-24 | 5.790 | 5.880 | 5.770 | 5.860 | 5.805 | 4,626,200 |
| 2023-03-23 | 5.800 | 5.800 | 5.720 | 5.780 | 5.726 | 2,895,700 |
| 2023-03-22 | 5.730 | 5.790 | 5.700 | 5.780 | 5.726 | 3,903,300 |
| 2023-03-21 | 5.550 | 5.730 | 5.520 | 5.730 | 5.677 | 4,257,850 |
| 2023-03-20 | 5.590 | 5.610 | 5.470 | 5.570 | 5.518 | 4,956,218 |
| 2023-03-17 | 5.580 | 5.620 | 5.560 | 5.590 | 5.538 | 3,982,200 |
| 2023-03-16 | 5.680 | 5.690 | 5.480 | 5.530 | 5.478 | 5,709,850 |
| 2023-03-15 | 5.620 | 5.790 | 5.600 | 5.690 | 5.637 | 6,485,800 |
| 2023-03-14 | 5.700 | 5.730 | 5.500 | 5.590 | 5.538 | 7,109,050 |
| 2023-03-13 | 5.950 | 5.950 | 5.660 | 5.710 | 5.657 | 9,570,188 |
| 2023-03-10 | 5.850 | 6.100 | 5.850 | 5.950 | 5.895 | 12,925,500 |
| 2023-03-09 | 5.750 | 5.920 | 5.740 | 5.910 | 5.855 | 5,685,500 |
| 2023-03-08 | 5.680 | 5.750 | 5.660 | 5.750 | 5.696 | 3,458,800 |
| 2023-03-07 | 5.880 | 5.880 | 5.650 | 5.670 | 5.617 | 6,899,100 |
| 2023-03-06 | 5.880 | 5.900 | 5.810 | 5.870 | 5.815 | 3,442,320 |
| 2023-03-03 | 5.830 | 5.890 | 5.780 | 5.860 | 5.805 | 4,464,150 |
| 2023-03-02 | 5.940 | 5.960 | 5.820 | 5.840 | 5.786 | 5,412,700 |
| 2023-03-01 | 5.900 | 5.930 | 5.850 | 5.930 | 5.875 | 4,178,195 |
| 2023-02-28 | 5.870 | 5.960 | 5.800 | 5.890 | 5.835 | 4,007,200 |
| 2023-02-27 | 5.960 | 5.960 | 5.820 | 5.850 | 5.796 | 5,778,150 |
| 2023-02-24 | 6.020 | 6.030 | 5.930 | 5.960 | 5.904 | 3,867,020 |
| 2023-02-23 | 6.010 | 6.010 | 5.910 | 5.950 | 5.895 | 4,148,500 |
| 2023-02-22 | 5.960 | 5.990 | 5.910 | 5.980 | 5.924 | 3,617,600 |
| 2023-02-21 | 5.880 | 6.050 | 5.880 | 6.000 | 5.944 | 6,284,500 |
| 2023-02-20 | 5.860 | 5.900 | 5.790 | 5.890 | 5.835 | 5,736,982 |
| 2023-02-17 | 5.860 | 5.980 | 5.810 | 5.830 | 5.776 | 7,670,800 |
| 2023-02-16 | 6.070 | 6.110 | 5.820 | 5.870 | 5.815 | 14,966,364 |
| 2023-02-15 | 6.080 | 6.140 | 5.990 | 6.050 | 5.994 | 12,884,300 |
| 2023-02-14 | 6.030 | 6.200 | 5.980 | 6.150 | 6.093 | 15,799,690 |
| 2023-02-13 | 5.930 | 6.240 | 5.910 | 6.020 | 5.964 | 16,131,200 |
| 2023-02-10 | 6.030 | 6.060 | 5.870 | 5.960 | 5.904 | 17,629,900 |
| 2023-02-09 | 5.920 | 6.220 | 5.910 | 6.010 | 5.954 | 25,901,750 |
| 2023-02-08 | 5.740 | 6.350 | 5.690 | 5.980 | 5.924 | 27,979,217 |
| 2023-02-07 | 5.640 | 5.760 | 5.630 | 5.720 | 5.667 | 5,114,820 |
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.