Wenzhou Hongfeng Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.760	6.810	6.710	6.790	6.684	5,351,517
2022-02-08	6.570	6.760	6.560	6.750	6.645	4,695,837
2022-02-07	6.600	6.680	6.520	6.590	6.487	4,526,050
2022-01-28	6.360	6.540	6.300	6.470	6.369	4,584,000
2022-01-27	6.570	6.570	6.260	6.260	6.162	5,408,900
2022-01-26	6.350	6.560	6.350	6.530	6.428	5,575,203
2022-01-25	6.660	6.700	6.350	6.360	6.261	5,557,810
2022-01-24	6.690	6.770	6.660	6.660	6.556	3,529,200
2022-01-21	6.810	6.830	6.690	6.700	6.596	3,977,550
2022-01-20	7.050	7.080	6.790	6.810	6.704	7,463,168
2022-01-19	7.010	7.100	6.960	7.050	6.940	4,785,600
2022-01-18	7.070	7.230	7.050	7.080	6.970	8,732,050
2022-01-17	6.890	7.040	6.850	7.020	6.911	6,342,800
2022-01-14	7.060	7.110	6.790	6.830	6.724	9,908,937
2022-01-13	7.160	7.190	7.040	7.060	6.950	6,016,426
2022-01-12	7.030	7.180	7.030	7.160	7.048	5,863,600
2022-01-11	7.210	7.270	7.070	7.080	6.970	7,407,400
2022-01-10	7.370	7.370	7.120	7.210	7.098	9,295,518
2022-01-07	7.350	7.530	7.260	7.340	7.226	12,008,518
2022-01-06	7.260	7.360	7.240	7.350	7.235	7,313,318
2022-01-05	7.500	7.500	7.200	7.260	7.147	9,739,618
2022-01-04	7.390	7.490	7.320	7.480	7.363	9,324,118
2021-12-31	7.420	7.490	7.360	7.370	7.255	7,792,842
2021-12-30	7.300	7.510	7.240	7.420	7.304	10,936,250
2021-12-29	7.220	7.580	7.160	7.480	7.363	14,191,600
2021-12-28	7.200	7.290	7.130	7.280	7.167	8,036,349
2021-12-27	7.240	7.320	7.140	7.170	7.058	10,234,800
2021-12-24	7.430	7.440	7.100	7.300	7.186	16,690,700
2021-12-23	7.420	7.490	7.380	7.390	7.275	8,448,500
2021-12-22	7.610	7.610	7.410	7.420	7.304	11,254,249
2021-12-21	7.450	7.580	7.430	7.570	7.452	7,549,200
2021-12-20	7.760	7.790	7.470	7.500	7.383	11,007,000
2021-12-17	7.820	7.900	7.650	7.700	7.580	14,743,550
2021-12-16	7.920	7.960	7.740	7.860	7.737	16,201,150
2021-12-15	7.800	7.970	7.720	7.920	7.797	25,221,450
2021-12-14	7.570	7.810	7.520	7.800	7.678	23,097,110
2021-12-13	7.460	7.600	7.360	7.600	7.482	13,398,100
2021-12-10	7.400	7.540	7.330	7.500	7.383	9,346,295
2021-12-09	7.390	7.540	7.310	7.460	7.344	11,055,895
2021-12-08	7.370	7.440	7.300	7.400	7.285	10,037,300
2021-12-07	7.300	7.370	7.140	7.360	7.245	12,289,400
2021-12-06	7.520	7.580	7.250	7.320	7.206	16,786,645
2021-12-03	7.540	7.630	7.480	7.560	7.442	11,848,650
2021-12-02	7.820	7.880	7.520	7.530	7.413	25,173,000
2021-12-01	7.680	8.050	7.670	7.970	7.846	25,781,169
2021-11-30	7.830	7.920	7.620	7.690	7.570	26,278,450
2021-11-29	7.740	7.960	7.710	7.820	7.698	22,256,606
2021-11-26	8.180	8.280	7.900	7.980	7.856	33,830,500
2021-11-25	8.200	8.290	8.010	8.060	7.934	39,795,712
2021-11-24	8.250	8.690	8.050	8.300	8.171	65,545,410
2021-11-23	7.790	9.320	7.780	8.500	8.367	86,815,688
2021-11-22	7.470	7.850	7.460	7.770	7.649	29,246,420
2021-11-19	7.390	7.600	7.390	7.460	7.344	13,332,200
2021-11-18	7.520	7.700	7.420	7.430	7.314	18,766,450
2021-11-17	7.360	7.580	7.360	7.560	7.442	15,703,250
2021-11-16	7.590	7.590	7.330	7.370	7.255	20,928,982
2021-11-15	7.660	7.750	7.500	7.610	7.491	20,442,150
2021-11-12	7.650	7.760	7.480	7.690	7.570	23,675,910
2021-11-11	7.390	7.890	7.310	7.580	7.462	33,690,354
2021-11-10	7.160	7.470	7.070	7.430	7.314	27,275,001

← NewerPage 20 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.