Wenzhou Hongfeng Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.430	11.750	10.220	11.750	11.741	74,913,776
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

← NewerPage 3 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.