Wenzhou Hongfeng Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.120	6.300	6.120	6.250	6.192	7,760,506
2022-08-03	6.070	6.320	6.020	6.050	5.994	7,954,300
2022-08-02	6.360	6.360	5.980	6.080	6.023	9,595,800
2022-08-01	6.370	6.440	6.320	6.410	6.350	6,175,000
2022-07-29	6.400	6.510	6.350	6.380	6.321	7,344,900
2022-07-28	6.450	6.530	6.380	6.380	6.321	8,916,600
2022-07-27	6.250	6.370	6.210	6.360	6.301	7,947,536
2022-07-26	6.150	6.280	6.070	6.270	6.212	9,313,129
2022-07-25	6.520	6.520	6.200	6.230	6.172	18,133,729
2022-07-22	6.290	6.650	6.290	6.560	6.499	21,604,768
2022-07-21	6.290	6.330	6.240	6.260	6.202	5,897,000
2022-07-20	6.270	6.320	6.210	6.300	6.241	6,079,900
2022-07-19	6.250	6.280	6.150	6.260	6.202	7,119,650
2022-07-18	6.000	6.230	6.000	6.230	6.172	7,261,900
2022-07-15	6.150	6.170	6.010	6.020	5.964	4,576,400
2022-07-14	6.140	6.170	6.060	6.140	6.083	5,209,100
2022-07-13	5.900	6.110	5.890	6.100	6.043	6,449,627
2022-07-12	6.090	6.090	5.860	5.880	5.825	4,915,930
2022-07-11	6.110	6.160	6.040	6.050	5.994	6,699,800
2022-07-08	6.210	6.260	6.130	6.150	6.093	7,438,480
2022-07-07	5.980	6.350	5.940	6.210	6.152	12,217,201
2022-07-06	5.980	6.110	5.890	5.950	5.895	5,348,077
2022-07-05	6.090	6.110	5.860	5.940	5.885	4,419,508
2022-07-04	6.060	6.090	5.950	6.030	5.974	3,935,594
2022-07-01	6.080	6.170	6.050	6.090	6.033	4,748,644
2022-06-30	6.100	6.180	6.050	6.070	6.013	5,448,306
2022-06-29	6.280	6.350	6.070	6.110	6.053	7,980,300
2022-06-28	6.150	6.320	6.150	6.320	6.221	7,252,189
2022-06-27	6.180	6.230	6.080	6.210	6.113	7,525,000
2022-06-24	6.120	6.170	6.060	6.120	6.025	6,653,048
2022-06-23	6.030	6.110	5.930	6.100	6.005	7,233,008
2022-06-22	6.070	6.090	5.950	5.990	5.897	4,800,100
2022-06-21	5.990	6.110	5.930	6.070	5.975	7,751,850
2022-06-20	5.960	6.040	5.930	6.000	5.906	8,601,061
2022-06-17	5.890	6.150	5.820	6.040	5.946	13,706,020
2022-06-16	5.840	5.930	5.810	5.900	5.808	8,388,389
2022-06-15	5.790	5.910	5.740	5.810	5.719	6,237,989
2022-06-14	5.720	5.810	5.580	5.800	5.710	4,310,456
2022-06-13	5.650	5.830	5.650	5.810	5.719	3,886,200
2022-06-10	5.620	5.730	5.580	5.700	5.611	3,002,290
2022-06-09	5.800	5.800	5.560	5.620	5.532	3,775,000
2022-06-08	5.850	5.880	5.660	5.780	5.690	4,170,700
2022-06-07	6.020	6.020	5.810	5.850	5.759	5,053,800
2022-06-06	5.840	5.960	5.790	5.930	5.838	5,555,406
2022-06-02	5.780	5.830	5.700	5.810	5.719	3,619,900
2022-06-01	5.710	5.800	5.660	5.780	5.690	4,680,660
2022-05-31	5.690	5.730	5.600	5.720	5.631	3,709,000
2022-05-30	5.660	5.690	5.580	5.690	5.601	4,654,900
2022-05-27	5.650	5.670	5.530	5.600	5.513	3,086,050
2022-05-26	5.670	5.670	5.480	5.600	5.513	3,165,803
2022-05-25	5.470	5.630	5.470	5.620	5.532	3,011,550
2022-05-24	5.680	5.790	5.500	5.500	5.414	5,973,795
2022-05-23	5.630	5.740	5.620	5.730	5.641	4,049,400
2022-05-20	5.580	5.650	5.560	5.630	5.542	3,836,400
2022-05-19	5.470	5.580	5.430	5.570	5.483	3,701,582
2022-05-18	5.510	5.610	5.500	5.550	5.464	4,481,571
2022-05-17	5.450	5.520	5.400	5.520	5.434	3,427,460
2022-05-16	5.490	5.550	5.430	5.490	5.404	3,659,036
2022-05-13	5.460	5.490	5.350	5.440	5.355	4,008,960
2022-05-12	5.380	5.540	5.380	5.460	5.375	5,931,212

← NewerPage 18 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.