Wenzhou Hongfeng Electrical Alloy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9.960 | 10.100 | 9.700 | 9.790 | 9.782 | 27,080,014 |
| 2026-04-22 | 10.040 | 10.150 | 9.870 | 9.960 | 9.952 | 32,554,028 |
| 2026-04-21 | 9.770 | 10.150 | 9.680 | 10.050 | 10.042 | 38,838,007 |
| 2026-04-20 | 9.600 | 9.830 | 9.560 | 9.760 | 9.752 | 32,601,050 |
| 2026-04-17 | 9.200 | 9.820 | 9.100 | 9.670 | 9.662 | 39,653,134 |
| 2026-04-16 | 9.130 | 9.290 | 8.940 | 9.260 | 9.253 | 32,336,022 |
| 2026-04-15 | 9.190 | 9.500 | 9.070 | 9.120 | 9.113 | 52,781,175 |
| 2026-04-14 | 8.910 | 9.700 | 8.880 | 9.160 | 9.153 | 76,103,152 |
| 2026-04-13 | 8.320 | 8.780 | 8.290 | 8.730 | 8.723 | 40,049,331 |
| 2026-04-10 | 8.050 | 8.460 | 8.050 | 8.310 | 8.303 | 23,066,450 |
| 2026-04-09 | 7.920 | 8.100 | 7.880 | 8.080 | 8.074 | 16,792,155 |
| 2026-04-08 | 8.100 | 8.130 | 7.890 | 8.020 | 8.014 | 18,837,048 |
| 2026-04-07 | 7.440 | 7.930 | 7.420 | 7.790 | 7.784 | 21,246,657 |
| 2026-04-03 | 7.730 | 7.760 | 7.410 | 7.440 | 7.434 | 11,541,200 |
| 2026-04-02 | 7.780 | 7.900 | 7.630 | 7.730 | 7.724 | 13,988,082 |
| 2026-04-01 | 7.870 | 7.900 | 7.690 | 7.810 | 7.804 | 15,598,270 |
| 2026-03-31 | 7.730 | 7.980 | 7.660 | 7.680 | 7.674 | 18,706,672 |
| 2026-03-30 | 7.480 | 7.680 | 7.450 | 7.680 | 7.674 | 15,430,100 |
| 2026-03-27 | 7.300 | 7.630 | 7.250 | 7.620 | 7.614 | 13,776,330 |
| 2026-03-26 | 7.540 | 7.600 | 7.360 | 7.440 | 7.434 | 12,566,516 |
| 2026-03-25 | 7.490 | 7.640 | 7.410 | 7.570 | 7.564 | 14,778,400 |
| 2026-03-24 | 7.220 | 7.500 | 7.070 | 7.500 | 7.494 | 22,568,979 |
| 2026-03-23 | 7.590 | 7.600 | 6.960 | 7.020 | 7.014 | 26,001,449 |
| 2026-03-20 | 8.030 | 8.180 | 7.710 | 7.730 | 7.724 | 16,621,170 |
| 2026-03-19 | 8.160 | 8.210 | 7.960 | 8.000 | 7.994 | 15,847,170 |
| 2026-03-18 | 8.050 | 8.300 | 8.030 | 8.300 | 8.293 | 15,893,481 |
| 2026-03-17 | 8.350 | 8.390 | 7.980 | 8.010 | 8.004 | 15,153,900 |
| 2026-03-16 | 8.350 | 8.380 | 8.170 | 8.320 | 8.313 | 14,737,250 |
| 2026-03-13 | 8.450 | 8.580 | 8.310 | 8.330 | 8.323 | 18,940,100 |
| 2026-03-12 | 8.600 | 8.640 | 8.390 | 8.450 | 8.443 | 17,260,500 |
| 2026-03-11 | 8.610 | 8.710 | 8.490 | 8.580 | 8.573 | 19,141,000 |
| 2026-03-10 | 8.490 | 8.620 | 8.390 | 8.610 | 8.603 | 20,682,236 |
| 2026-03-09 | 8.180 | 8.420 | 8.010 | 8.420 | 8.413 | 28,728,703 |
| 2026-03-06 | 8.210 | 8.380 | 8.140 | 8.330 | 8.323 | 20,690,420 |
| 2026-03-05 | 7.880 | 8.370 | 7.870 | 8.250 | 8.243 | 32,331,432 |
| 2026-03-04 | 7.540 | 7.900 | 7.480 | 7.810 | 7.804 | 20,100,298 |
| 2026-03-03 | 8.190 | 8.310 | 7.650 | 7.670 | 7.664 | 23,917,423 |
| 2026-03-02 | 8.480 | 8.580 | 8.170 | 8.220 | 8.213 | 24,235,263 |
| 2026-02-27 | 8.600 | 8.650 | 8.470 | 8.650 | 8.643 | 18,074,300 |
| 2026-02-26 | 8.510 | 8.710 | 8.430 | 8.680 | 8.673 | 20,685,502 |
| 2026-02-25 | 8.490 | 8.520 | 8.400 | 8.460 | 8.453 | 15,414,966 |
| 2026-02-24 | 8.210 | 8.550 | 8.210 | 8.490 | 8.483 | 25,322,895 |
| 2026-02-13 | 8.320 | 8.360 | 8.110 | 8.110 | 8.103 | 15,914,474 |
| 2026-02-12 | 8.290 | 8.430 | 8.160 | 8.350 | 8.343 | 16,817,200 |
| 2026-02-11 | 8.290 | 8.370 | 8.210 | 8.250 | 8.243 | 11,274,186 |
| 2026-02-10 | 8.270 | 8.450 | 8.220 | 8.300 | 8.293 | 15,145,800 |
| 2026-02-09 | 8.300 | 8.360 | 8.210 | 8.290 | 8.283 | 14,176,100 |
| 2026-02-06 | 8.030 | 8.320 | 8.030 | 8.240 | 8.233 | 17,719,550 |
| 2026-02-05 | 8.410 | 8.450 | 8.080 | 8.140 | 8.133 | 21,645,600 |
| 2026-02-04 | 8.280 | 8.510 | 8.240 | 8.480 | 8.473 | 24,434,386 |
| 2026-02-03 | 8.300 | 8.360 | 8.170 | 8.310 | 8.303 | 19,954,500 |
| 2026-02-02 | 8.350 | 8.480 | 8.150 | 8.270 | 8.263 | 19,090,189 |
| 2026-01-30 | 8.270 | 8.450 | 8.070 | 8.340 | 8.333 | 19,736,201 |
| 2026-01-29 | 8.460 | 8.490 | 8.190 | 8.220 | 8.213 | 19,723,800 |
| 2026-01-28 | 8.500 | 8.740 | 8.410 | 8.540 | 8.533 | 17,840,739 |
| 2026-01-27 | 8.450 | 8.550 | 8.090 | 8.550 | 8.543 | 27,788,418 |
| 2026-01-26 | 8.600 | 8.730 | 8.440 | 8.550 | 8.543 | 33,788,442 |
| 2026-01-23 | 8.900 | 8.940 | 8.660 | 8.850 | 8.843 | 36,056,408 |
| 2026-01-22 | 8.880 | 9.480 | 8.800 | 8.900 | 8.893 | 50,905,105 |
| 2026-01-21 | 8.440 | 8.880 | 8.300 | 8.710 | 8.703 | 34,647,628 |
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.