Wenzhou Hongfeng Electrical Alloy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.620 | 8.680 | 8.400 | 8.510 | 8.503 | 28,518,570 |
| 2026-01-19 | 8.360 | 8.760 | 8.300 | 8.620 | 8.613 | 38,829,051 |
| 2026-01-16 | 8.350 | 8.490 | 8.290 | 8.450 | 8.443 | 30,239,242 |
| 2026-01-15 | 8.130 | 8.260 | 8.090 | 8.200 | 8.193 | 19,628,250 |
| 2026-01-14 | 8.300 | 8.350 | 8.020 | 8.170 | 8.163 | 30,558,244 |
| 2026-01-13 | 8.380 | 8.390 | 8.100 | 8.290 | 8.283 | 36,274,963 |
| 2026-01-12 | 7.960 | 8.490 | 7.860 | 8.410 | 8.403 | 35,271,403 |
| 2026-01-09 | 7.860 | 7.930 | 7.800 | 7.900 | 7.894 | 19,927,059 |
| 2026-01-08 | 7.700 | 7.910 | 7.700 | 7.880 | 7.874 | 17,529,943 |
| 2026-01-07 | 7.710 | 7.880 | 7.670 | 7.730 | 7.724 | 16,186,216 |
| 2026-01-06 | 7.750 | 7.780 | 7.670 | 7.710 | 7.704 | 18,651,114 |
| 2026-01-05 | 7.550 | 7.820 | 7.550 | 7.730 | 7.724 | 16,392,920 |
| 2025-12-31 | 7.560 | 7.650 | 7.420 | 7.530 | 7.524 | 13,450,038 |
| 2025-12-30 | 7.630 | 7.660 | 7.510 | 7.550 | 7.544 | 9,090,100 |
| 2025-12-29 | 7.720 | 7.720 | 7.630 | 7.670 | 7.664 | 12,145,400 |
| 2025-12-26 | 7.660 | 7.820 | 7.610 | 7.740 | 7.734 | 17,624,000 |
| 2025-12-25 | 7.640 | 7.710 | 7.540 | 7.660 | 7.654 | 14,662,331 |
| 2025-12-24 | 7.410 | 7.750 | 7.340 | 7.660 | 7.654 | 23,125,439 |
| 2025-12-23 | 7.200 | 7.550 | 7.120 | 7.460 | 7.454 | 26,564,079 |
| 2025-12-22 | 7.270 | 7.360 | 7.210 | 7.230 | 7.224 | 12,305,750 |
| 2025-12-19 | 7.250 | 7.380 | 7.220 | 7.270 | 7.264 | 11,723,150 |
| 2025-12-18 | 7.240 | 7.360 | 7.140 | 7.210 | 7.204 | 13,225,740 |
| 2025-12-17 | 7.290 | 7.340 | 7.040 | 7.310 | 7.304 | 18,683,868 |
| 2025-12-16 | 7.540 | 7.540 | 7.280 | 7.300 | 7.294 | 15,241,050 |
| 2025-12-15 | 7.550 | 7.640 | 7.450 | 7.580 | 7.574 | 12,607,200 |
| 2025-12-12 | 7.630 | 7.760 | 7.520 | 7.570 | 7.564 | 15,528,555 |
| 2025-12-11 | 7.750 | 7.800 | 7.590 | 7.630 | 7.624 | 17,242,900 |
| 2025-12-10 | 7.910 | 7.930 | 7.680 | 7.810 | 7.804 | 17,033,100 |
| 2025-12-09 | 7.930 | 7.980 | 7.810 | 7.920 | 7.914 | 17,442,100 |
| 2025-12-08 | 7.750 | 7.960 | 7.750 | 7.950 | 7.944 | 17,910,116 |
| 2025-12-05 | 7.630 | 7.770 | 7.470 | 7.750 | 7.744 | 15,711,911 |
| 2025-12-04 | 7.760 | 7.810 | 7.590 | 7.660 | 7.654 | 14,628,628 |
| 2025-12-03 | 7.890 | 7.940 | 7.720 | 7.780 | 7.774 | 14,979,073 |
| 2025-12-02 | 7.830 | 7.930 | 7.780 | 7.910 | 7.904 | 16,037,923 |
| 2025-12-01 | 7.870 | 7.990 | 7.780 | 7.920 | 7.914 | 18,814,098 |
| 2025-11-28 | 7.700 | 7.920 | 7.640 | 7.880 | 7.874 | 21,074,700 |
| 2025-11-27 | 7.580 | 7.980 | 7.580 | 7.740 | 7.734 | 22,684,369 |
| 2025-11-26 | 7.780 | 7.780 | 7.530 | 7.600 | 7.594 | 20,490,691 |
| 2025-11-25 | 7.380 | 7.880 | 7.380 | 7.770 | 7.764 | 30,113,708 |
| 2025-11-24 | 7.370 | 7.400 | 7.220 | 7.330 | 7.324 | 14,675,052 |
| 2025-11-21 | 7.700 | 7.770 | 7.280 | 7.280 | 7.274 | 25,121,215 |
| 2025-11-20 | 7.750 | 7.960 | 7.700 | 7.780 | 7.774 | 16,733,528 |
| 2025-11-19 | 7.850 | 7.950 | 7.710 | 7.760 | 7.754 | 15,464,756 |
| 2025-11-18 | 8.000 | 8.020 | 7.800 | 7.850 | 7.844 | 22,461,337 |
| 2025-11-17 | 7.990 | 8.150 | 7.910 | 8.070 | 8.064 | 26,346,580 |
| 2025-11-14 | 8.050 | 8.150 | 7.990 | 8.030 | 8.024 | 23,232,973 |
| 2025-11-13 | 7.960 | 8.240 | 7.910 | 8.130 | 8.123 | 29,385,985 |
| 2025-11-12 | 8.070 | 8.100 | 7.880 | 7.960 | 7.954 | 27,876,671 |
| 2025-11-11 | 8.130 | 8.210 | 8.040 | 8.150 | 8.143 | 33,798,544 |
| 2025-11-10 | 7.930 | 8.140 | 7.900 | 8.090 | 8.084 | 36,634,595 |
| 2025-11-07 | 7.780 | 7.990 | 7.780 | 7.930 | 7.924 | 32,770,239 |
| 2025-11-06 | 7.820 | 7.880 | 7.700 | 7.810 | 7.804 | 33,870,406 |
| 2025-11-05 | 7.530 | 7.940 | 7.500 | 7.900 | 7.894 | 43,254,570 |
| 2025-11-04 | 7.500 | 7.670 | 7.450 | 7.620 | 7.614 | 27,200,836 |
| 2025-11-03 | 7.450 | 7.530 | 7.350 | 7.500 | 7.494 | 26,694,201 |
| 2025-10-31 | 7.470 | 7.640 | 7.380 | 7.430 | 7.424 | 31,331,054 |
| 2025-10-30 | 7.780 | 7.890 | 7.450 | 7.460 | 7.454 | 57,215,056 |
| 2025-10-29 | 7.700 | 8.580 | 7.700 | 7.900 | 7.894 | 91,179,632 |
| 2025-10-28 | 7.300 | 7.490 | 7.230 | 7.430 | 7.424 | 32,319,584 |
| 2025-10-27 | 7.150 | 7.360 | 7.120 | 7.310 | 7.304 | 34,999,053 |
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.