Wenzhou Hongfeng Electrical Alloy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.660 | 5.720 | 5.600 | 5.620 | 5.568 | 5,763,983 |
| 2023-02-03 | 5.590 | 5.690 | 5.530 | 5.690 | 5.637 | 7,344,080 |
| 2023-02-02 | 5.570 | 5.650 | 5.570 | 5.590 | 5.538 | 5,686,119 |
| 2023-02-01 | 5.480 | 5.600 | 5.450 | 5.570 | 5.518 | 7,441,839 |
| 2023-01-31 | 5.500 | 5.600 | 5.410 | 5.470 | 5.419 | 9,096,801 |
| 2023-01-30 | 5.380 | 5.430 | 5.340 | 5.390 | 5.340 | 4,517,200 |
| 2023-01-20 | 5.350 | 5.370 | 5.300 | 5.320 | 5.270 | 2,975,200 |
| 2023-01-19 | 5.250 | 5.350 | 5.230 | 5.340 | 5.290 | 3,734,300 |
| 2023-01-18 | 5.200 | 5.270 | 5.160 | 5.240 | 5.191 | 3,221,820 |
| 2023-01-17 | 5.200 | 5.200 | 5.140 | 5.160 | 5.112 | 2,015,400 |
| 2023-01-16 | 5.150 | 5.200 | 5.140 | 5.180 | 5.132 | 3,053,600 |
| 2023-01-13 | 5.180 | 5.240 | 5.100 | 5.160 | 5.112 | 5,727,610 |
| 2023-01-12 | 5.090 | 5.120 | 5.000 | 5.080 | 5.033 | 2,512,300 |
| 2023-01-11 | 5.090 | 5.140 | 5.000 | 5.030 | 4.983 | 2,547,312 |
| 2023-01-10 | 5.110 | 5.140 | 5.040 | 5.090 | 5.043 | 3,158,550 |
| 2023-01-09 | 5.080 | 5.120 | 5.030 | 5.060 | 5.013 | 2,025,160 |
| 2023-01-06 | 5.070 | 5.100 | 5.020 | 5.020 | 4.973 | 2,429,406 |
| 2023-01-05 | 5.060 | 5.070 | 5.000 | 5.060 | 5.013 | 2,138,202 |
| 2023-01-04 | 5.020 | 5.080 | 5.010 | 5.040 | 4.993 | 2,393,906 |
| 2023-01-03 | 4.890 | 5.040 | 4.890 | 5.030 | 4.983 | 3,366,335 |
| 2022-12-30 | 4.900 | 4.930 | 4.860 | 4.890 | 4.844 | 1,491,100 |
| 2022-12-29 | 4.880 | 4.930 | 4.850 | 4.850 | 4.805 | 1,874,611 |
| 2022-12-28 | 4.970 | 5.000 | 4.870 | 4.880 | 4.835 | 1,666,400 |
| 2022-12-27 | 4.950 | 5.020 | 4.910 | 4.970 | 4.924 | 1,704,150 |
| 2022-12-26 | 4.850 | 4.980 | 4.850 | 4.970 | 4.924 | 1,818,400 |
| 2022-12-23 | 4.850 | 4.910 | 4.820 | 4.870 | 4.825 | 2,005,400 |
| 2022-12-22 | 4.990 | 5.060 | 4.860 | 4.870 | 4.825 | 2,662,520 |
| 2022-12-21 | 5.040 | 5.060 | 4.970 | 4.990 | 4.944 | 2,172,300 |
| 2022-12-20 | 5.000 | 5.070 | 4.950 | 5.040 | 4.993 | 2,302,695 |
| 2022-12-19 | 5.160 | 5.180 | 4.960 | 5.000 | 4.953 | 4,170,625 |
| 2022-12-16 | 5.300 | 5.330 | 5.160 | 5.160 | 5.112 | 5,563,495 |
| 2022-12-15 | 5.200 | 5.410 | 5.170 | 5.330 | 5.280 | 9,311,452 |
| 2022-12-14 | 5.230 | 5.250 | 5.170 | 5.200 | 5.152 | 3,442,678 |
| 2022-12-13 | 5.220 | 5.250 | 5.160 | 5.180 | 5.132 | 2,814,100 |
| 2022-12-12 | 5.270 | 5.280 | 5.200 | 5.220 | 5.171 | 3,184,000 |
| 2022-12-09 | 5.320 | 5.370 | 5.290 | 5.300 | 5.251 | 3,344,330 |
| 2022-12-08 | 5.380 | 5.390 | 5.300 | 5.320 | 5.270 | 3,680,850 |
| 2022-12-07 | 5.390 | 5.410 | 5.350 | 5.360 | 5.310 | 2,845,150 |
| 2022-12-06 | 5.440 | 5.450 | 5.370 | 5.390 | 5.340 | 3,050,301 |
| 2022-12-05 | 5.410 | 5.450 | 5.400 | 5.450 | 5.399 | 4,480,600 |
| 2022-12-02 | 5.330 | 5.430 | 5.310 | 5.400 | 5.350 | 4,131,390 |
| 2022-12-01 | 5.340 | 5.400 | 5.320 | 5.330 | 5.280 | 2,719,001 |
| 2022-11-30 | 5.370 | 5.370 | 5.280 | 5.310 | 5.261 | 3,308,400 |
| 2022-11-29 | 5.260 | 5.400 | 5.230 | 5.350 | 5.300 | 4,744,400 |
| 2022-11-28 | 5.300 | 5.340 | 5.190 | 5.250 | 5.201 | 4,167,700 |
| 2022-11-25 | 5.400 | 5.420 | 5.330 | 5.350 | 5.300 | 3,398,900 |
| 2022-11-24 | 5.430 | 5.490 | 5.400 | 5.430 | 5.379 | 3,185,039 |
| 2022-11-23 | 5.510 | 5.510 | 5.290 | 5.430 | 5.379 | 5,108,318 |
| 2022-11-22 | 5.630 | 5.650 | 5.470 | 5.500 | 5.449 | 5,596,111 |
| 2022-11-21 | 5.500 | 5.640 | 5.480 | 5.620 | 5.568 | 6,524,250 |
| 2022-11-18 | 5.470 | 5.600 | 5.450 | 5.530 | 5.478 | 7,512,650 |
| 2022-11-17 | 5.460 | 5.470 | 5.390 | 5.470 | 5.419 | 3,478,200 |
| 2022-11-16 | 5.480 | 5.490 | 5.410 | 5.460 | 5.409 | 2,970,640 |
| 2022-11-15 | 5.380 | 5.470 | 5.340 | 5.460 | 5.409 | 3,971,500 |
| 2022-11-14 | 5.440 | 5.450 | 5.350 | 5.360 | 5.310 | 3,804,600 |
| 2022-11-11 | 5.490 | 5.520 | 5.400 | 5.410 | 5.360 | 3,826,050 |
| 2022-11-10 | 5.390 | 5.440 | 5.360 | 5.400 | 5.350 | 2,813,300 |
| 2022-11-09 | 5.440 | 5.470 | 5.410 | 5.440 | 5.389 | 2,305,342 |
| 2022-11-08 | 5.450 | 5.500 | 5.400 | 5.430 | 5.379 | 2,780,200 |
| 2022-11-07 | 5.450 | 5.500 | 5.400 | 5.470 | 5.419 | 3,573,066 |
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.