Wenzhou Hongfeng Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.380	5.630	5.350	5.490	5.404	8,234,536
2022-05-10	5.210	5.380	5.210	5.370	5.286	3,388,560
2022-05-09	5.340	5.400	5.280	5.330	5.247	4,887,600
2022-05-06	5.080	5.330	5.020	5.310	5.227	6,046,096
2022-05-05	5.200	5.280	5.130	5.200	5.119	3,992,936
2022-04-29	5.100	5.270	5.060	5.200	5.119	4,795,651
2022-04-28	5.280	5.280	5.000	5.020	4.942	5,672,000
2022-04-27	5.000	5.370	4.870	5.370	5.286	6,067,399
2022-04-26	5.150	5.240	4.950	4.990	4.912	6,064,500
2022-04-25	5.600	5.680	5.050	5.110	5.030	7,617,900
2022-04-22	5.900	5.950	5.670	5.700	5.611	7,322,500
2022-04-21	6.000	6.250	5.880	6.000	5.906	10,271,406
2022-04-20	6.280	6.300	5.910	5.920	5.828	6,845,041
2022-04-19	5.750	6.010	5.640	6.010	5.916	5,815,691
2022-04-18	5.680	5.810	5.500	5.750	5.660	3,277,900
2022-04-15	5.890	5.910	5.680	5.700	5.611	4,517,071
2022-04-14	5.950	5.970	5.890	5.950	5.857	1,996,000
2022-04-13	5.990	5.990	5.850	5.890	5.798	2,524,200
2022-04-12	5.830	6.020	5.710	5.980	5.887	3,580,700
2022-04-11	6.070	6.140	5.850	5.860	5.769	5,321,716
2022-04-08	6.230	6.270	6.010	6.040	5.946	4,287,609
2022-04-07	6.250	6.250	6.120	6.170	6.074	4,098,257
2022-04-06	6.140	6.280	6.140	6.260	6.162	4,002,857
2022-04-01	6.170	6.210	6.120	6.140	6.044	4,067,300
2022-03-31	6.250	6.290	6.190	6.210	6.113	3,563,300
2022-03-30	6.220	6.280	6.170	6.250	6.153	3,447,859
2022-03-29	6.330	6.380	6.140	6.190	6.094	5,699,375
2022-03-28	6.390	6.420	6.240	6.340	6.241	3,738,600
2022-03-25	6.500	6.530	6.420	6.420	6.320	3,333,200
2022-03-24	6.600	6.630	6.420	6.450	6.349	6,902,000
2022-03-23	6.560	6.700	6.520	6.690	6.586	7,530,100
2022-03-22	6.550	6.680	6.500	6.550	6.448	4,513,500
2022-03-21	6.500	6.640	6.470	6.620	6.517	7,060,669
2022-03-18	6.420	6.530	6.390	6.490	6.389	5,515,867
2022-03-17	6.530	6.640	6.410	6.420	6.320	8,672,400
2022-03-16	6.220	6.540	6.190	6.500	6.399	12,792,142
2022-03-15	6.430	6.580	6.110	6.120	6.025	12,720,816
2022-03-14	6.930	7.040	6.700	6.710	6.605	11,808,500
2022-03-11	7.110	7.130	6.760	7.020	6.911	16,939,400
2022-03-10	6.730	6.970	6.670	6.830	6.724	11,726,157
2022-03-09	6.750	6.840	6.240	6.520	6.418	9,639,957
2022-03-08	6.930	6.950	6.580	6.700	6.596	9,671,067
2022-03-07	7.130	7.150	6.880	6.900	6.792	10,553,652
2022-03-04	7.110	7.410	7.070	7.140	7.029	19,070,399
2022-03-03	6.950	7.150	6.890	7.150	7.039	12,608,519
2022-03-02	6.880	6.930	6.860	6.930	6.822	4,462,900
2022-03-01	6.940	6.970	6.890	6.920	6.812	4,087,050
2022-02-28	7.030	7.040	6.820	6.870	6.763	5,148,018
2022-02-25	6.950	7.060	6.920	6.990	6.881	6,496,500
2022-02-24	7.000	7.160	6.800	6.900	6.792	10,323,100
2022-02-23	6.950	7.070	6.930	7.050	6.940	6,097,800
2022-02-22	6.940	7.030	6.870	6.920	6.812	6,542,360
2022-02-21	6.900	6.990	6.870	6.980	6.871	4,854,200
2022-02-18	6.840	6.930	6.740	6.900	6.792	5,948,849
2022-02-17	6.800	6.980	6.800	6.860	6.753	7,598,353
2022-02-16	6.690	6.950	6.680	6.860	6.753	7,429,037
2022-02-15	6.640	6.710	6.590	6.650	6.546	2,999,400
2022-02-14	6.750	6.770	6.630	6.650	6.546	3,060,050
2022-02-11	6.690	6.750	6.570	6.680	6.576	5,989,300
2022-02-10	6.790	6.790	6.700	6.740	6.635	3,781,850

← NewerPage 19 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.