Wenzhou Hongfeng Electrical Alloy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.380 | 5.470 | 5.360 | 5.450 | 5.399 | 3,733,376 |
| 2022-11-03 | 5.370 | 5.400 | 5.300 | 5.380 | 5.330 | 2,647,766 |
| 2022-11-02 | 5.380 | 5.420 | 5.350 | 5.370 | 5.320 | 3,390,500 |
| 2022-11-01 | 5.170 | 5.380 | 5.170 | 5.380 | 5.330 | 4,217,800 |
| 2022-10-31 | 5.030 | 5.210 | 5.030 | 5.180 | 5.132 | 3,147,800 |
| 2022-10-28 | 5.300 | 5.320 | 5.050 | 5.070 | 5.023 | 5,446,300 |
| 2022-10-27 | 5.450 | 5.460 | 5.330 | 5.340 | 5.290 | 3,765,200 |
| 2022-10-26 | 5.270 | 5.450 | 5.270 | 5.420 | 5.370 | 3,262,400 |
| 2022-10-25 | 5.260 | 5.370 | 5.210 | 5.340 | 5.290 | 3,792,700 |
| 2022-10-24 | 5.390 | 5.440 | 5.230 | 5.270 | 5.221 | 3,730,600 |
| 2022-10-21 | 5.360 | 5.390 | 5.300 | 5.340 | 5.290 | 2,742,900 |
| 2022-10-20 | 5.330 | 5.440 | 5.240 | 5.350 | 5.300 | 4,457,350 |
| 2022-10-19 | 5.390 | 5.430 | 5.320 | 5.330 | 5.280 | 4,392,800 |
| 2022-10-18 | 5.360 | 5.470 | 5.310 | 5.390 | 5.340 | 4,955,106 |
| 2022-10-17 | 5.140 | 5.370 | 5.120 | 5.360 | 5.310 | 4,730,100 |
| 2022-10-14 | 5.130 | 5.190 | 5.120 | 5.180 | 5.132 | 4,155,400 |
| 2022-10-13 | 5.020 | 5.140 | 4.960 | 5.080 | 5.033 | 5,156,900 |
| 2022-10-12 | 4.830 | 5.020 | 4.810 | 5.020 | 4.973 | 3,956,500 |
| 2022-10-11 | 4.780 | 4.890 | 4.770 | 4.850 | 4.805 | 2,321,225 |
| 2022-10-10 | 4.910 | 4.950 | 4.780 | 4.800 | 4.755 | 3,138,100 |
| 2022-09-30 | 4.950 | 4.970 | 4.870 | 4.900 | 4.854 | 3,012,228 |
| 2022-09-29 | 5.070 | 5.110 | 4.930 | 4.950 | 4.904 | 4,420,760 |
| 2022-09-28 | 5.180 | 5.190 | 5.010 | 5.020 | 4.973 | 4,624,260 |
| 2022-09-27 | 5.070 | 5.210 | 5.050 | 5.180 | 5.132 | 4,611,940 |
| 2022-09-26 | 5.160 | 5.180 | 5.010 | 5.070 | 5.023 | 5,198,900 |
| 2022-09-23 | 5.300 | 5.350 | 5.170 | 5.200 | 5.152 | 5,649,403 |
| 2022-09-22 | 5.450 | 5.550 | 5.330 | 5.360 | 5.310 | 10,028,060 |
| 2022-09-21 | 5.300 | 5.370 | 5.190 | 5.360 | 5.310 | 3,178,341 |
| 2022-09-20 | 5.230 | 5.310 | 5.220 | 5.290 | 5.241 | 2,666,500 |
| 2022-09-19 | 5.240 | 5.250 | 5.140 | 5.180 | 5.132 | 3,492,650 |
| 2022-09-16 | 5.360 | 5.370 | 5.220 | 5.240 | 5.191 | 2,972,400 |
| 2022-09-15 | 5.600 | 5.620 | 5.280 | 5.360 | 5.310 | 5,749,143 |
| 2022-09-14 | 5.600 | 5.670 | 5.520 | 5.580 | 5.528 | 3,578,350 |
| 2022-09-13 | 5.690 | 5.770 | 5.650 | 5.690 | 5.637 | 3,910,500 |
| 2022-09-09 | 5.750 | 5.770 | 5.640 | 5.680 | 5.627 | 3,403,301 |
| 2022-09-08 | 5.900 | 5.930 | 5.740 | 5.750 | 5.696 | 4,290,900 |
| 2022-09-07 | 5.830 | 5.950 | 5.800 | 5.880 | 5.825 | 4,578,129 |
| 2022-09-06 | 5.780 | 5.850 | 5.720 | 5.820 | 5.766 | 4,703,100 |
| 2022-09-05 | 5.770 | 5.840 | 5.700 | 5.750 | 5.696 | 4,125,400 |
| 2022-09-02 | 5.730 | 5.780 | 5.650 | 5.770 | 5.716 | 4,209,500 |
| 2022-09-01 | 5.780 | 5.870 | 5.670 | 5.690 | 5.637 | 4,917,340 |
| 2022-08-31 | 6.120 | 6.120 | 5.740 | 5.750 | 5.696 | 8,429,603 |
| 2022-08-30 | 6.210 | 6.330 | 6.040 | 6.110 | 6.053 | 6,377,503 |
| 2022-08-29 | 6.060 | 6.230 | 5.960 | 6.200 | 6.142 | 5,114,229 |
| 2022-08-26 | 6.320 | 6.470 | 6.140 | 6.150 | 6.093 | 8,438,200 |
| 2022-08-25 | 6.530 | 6.560 | 6.230 | 6.340 | 6.281 | 7,130,800 |
| 2022-08-24 | 6.800 | 6.820 | 6.450 | 6.480 | 6.420 | 8,515,829 |
| 2022-08-23 | 6.650 | 6.850 | 6.520 | 6.760 | 6.697 | 8,839,059 |
| 2022-08-22 | 6.900 | 6.900 | 6.580 | 6.660 | 6.598 | 9,119,100 |
| 2022-08-19 | 6.820 | 6.880 | 6.660 | 6.680 | 6.618 | 11,309,400 |
| 2022-08-18 | 6.660 | 6.980 | 6.630 | 6.800 | 6.737 | 18,238,407 |
| 2022-08-17 | 6.630 | 6.680 | 6.590 | 6.630 | 6.568 | 4,694,459 |
| 2022-08-16 | 6.560 | 6.710 | 6.560 | 6.640 | 6.578 | 6,746,450 |
| 2022-08-15 | 6.600 | 6.600 | 6.500 | 6.570 | 6.509 | 5,065,250 |
| 2022-08-12 | 6.670 | 6.700 | 6.480 | 6.500 | 6.439 | 7,225,000 |
| 2022-08-11 | 6.660 | 6.720 | 6.610 | 6.640 | 6.578 | 8,366,500 |
| 2022-08-10 | 6.500 | 6.630 | 6.450 | 6.580 | 6.519 | 8,154,945 |
| 2022-08-09 | 6.490 | 6.640 | 6.410 | 6.480 | 6.420 | 7,024,109 |
| 2022-08-08 | 6.450 | 6.460 | 6.170 | 6.460 | 6.400 | 8,010,400 |
| 2022-08-05 | 6.280 | 6.430 | 6.210 | 6.400 | 6.340 | 8,931,000 |
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.