Wenzhou Hongfeng Electrical Alloy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.810 | 6.970 | 6.810 | 6.960 | 6.954 | 15,124,810 |
| 2025-10-23 | 6.740 | 6.830 | 6.670 | 6.820 | 6.815 | 9,626,426 |
| 2025-10-22 | 6.770 | 6.840 | 6.730 | 6.770 | 6.765 | 10,133,118 |
| 2025-10-21 | 6.730 | 6.830 | 6.680 | 6.830 | 6.825 | 16,201,242 |
| 2025-10-20 | 6.540 | 6.670 | 6.530 | 6.650 | 6.645 | 13,838,242 |
| 2025-10-17 | 6.680 | 6.720 | 6.460 | 6.460 | 6.455 | 13,274,079 |
| 2025-10-16 | 6.780 | 6.790 | 6.630 | 6.680 | 6.675 | 11,158,884 |
| 2025-10-15 | 6.680 | 6.790 | 6.630 | 6.760 | 6.755 | 12,950,021 |
| 2025-10-14 | 6.890 | 6.970 | 6.660 | 6.680 | 6.675 | 16,761,942 |
| 2025-10-13 | 6.580 | 6.880 | 6.400 | 6.850 | 6.845 | 19,550,301 |
| 2025-10-10 | 6.920 | 6.960 | 6.810 | 6.890 | 6.884 | 17,041,416 |
| 2025-10-09 | 6.970 | 7.050 | 6.930 | 6.950 | 6.944 | 15,754,816 |
| 2025-09-30 | 7.030 | 7.100 | 6.920 | 6.930 | 6.924 | 15,601,145 |
| 2025-09-29 | 6.900 | 7.100 | 6.880 | 7.040 | 7.034 | 17,840,394 |
| 2025-09-26 | 7.040 | 7.110 | 6.930 | 6.930 | 6.924 | 14,419,597 |
| 2025-09-25 | 7.240 | 7.240 | 7.040 | 7.050 | 7.044 | 15,667,013 |
| 2025-09-24 | 7.010 | 7.260 | 6.910 | 7.250 | 7.244 | 21,713,818 |
| 2025-09-23 | 7.180 | 7.250 | 6.860 | 7.030 | 7.024 | 24,989,477 |
| 2025-09-22 | 7.180 | 7.290 | 7.070 | 7.180 | 7.174 | 18,315,867 |
| 2025-09-19 | 7.390 | 7.420 | 7.130 | 7.180 | 7.174 | 25,092,854 |
| 2025-09-18 | 7.630 | 7.780 | 7.240 | 7.370 | 7.364 | 48,290,636 |
| 2025-09-17 | 7.510 | 7.820 | 7.440 | 7.670 | 7.664 | 34,695,219 |
| 2025-09-16 | 7.440 | 7.650 | 7.390 | 7.580 | 7.574 | 36,368,393 |
| 2025-09-15 | 7.460 | 7.880 | 7.460 | 7.490 | 7.484 | 41,663,558 |
| 2025-09-12 | 7.610 | 7.640 | 7.450 | 7.470 | 7.464 | 56,140,223 |
| 2025-09-11 | 7.700 | 7.930 | 7.450 | 7.870 | 7.864 | 46,398,581 |
| 2025-09-10 | 7.730 | 7.880 | 7.610 | 7.760 | 7.754 | 38,937,269 |
| 2025-09-09 | 7.860 | 8.060 | 7.680 | 7.720 | 7.714 | 49,536,704 |
| 2025-09-08 | 8.210 | 8.340 | 7.740 | 7.830 | 7.824 | 63,090,200 |
| 2025-09-05 | 7.550 | 8.000 | 7.480 | 7.960 | 7.954 | 68,332,938 |
| 2025-09-04 | 7.480 | 7.920 | 7.300 | 7.510 | 7.504 | 57,412,747 |
| 2025-09-03 | 7.700 | 7.780 | 7.360 | 7.410 | 7.404 | 39,091,109 |
| 2025-09-02 | 7.800 | 7.970 | 7.540 | 7.680 | 7.674 | 73,684,649 |
| 2025-09-01 | 7.330 | 7.670 | 7.330 | 7.650 | 7.644 | 47,646,710 |
| 2025-08-29 | 7.410 | 7.440 | 7.230 | 7.290 | 7.284 | 25,665,366 |
| 2025-08-28 | 7.150 | 7.450 | 6.950 | 7.450 | 7.444 | 36,554,951 |
| 2025-08-27 | 7.520 | 7.580 | 7.100 | 7.150 | 7.144 | 37,607,660 |
| 2025-08-26 | 7.490 | 7.620 | 7.420 | 7.530 | 7.524 | 34,814,301 |
| 2025-08-25 | 7.450 | 7.620 | 7.360 | 7.540 | 7.534 | 45,615,515 |
| 2025-08-22 | 7.360 | 7.690 | 7.310 | 7.470 | 7.464 | 50,220,792 |
| 2025-08-21 | 7.450 | 7.460 | 7.250 | 7.320 | 7.314 | 27,209,387 |
| 2025-08-20 | 7.340 | 7.450 | 7.250 | 7.450 | 7.444 | 29,770,376 |
| 2025-08-19 | 7.350 | 7.430 | 7.190 | 7.350 | 7.344 | 34,966,625 |
| 2025-08-18 | 7.240 | 7.430 | 7.110 | 7.340 | 7.334 | 44,775,074 |
| 2025-08-15 | 6.900 | 7.240 | 6.880 | 7.140 | 7.134 | 37,665,575 |
| 2025-08-14 | 7.180 | 7.180 | 6.850 | 6.860 | 6.855 | 28,983,457 |
| 2025-08-13 | 7.010 | 7.220 | 7.010 | 7.160 | 7.154 | 28,769,313 |
| 2025-08-12 | 7.220 | 7.220 | 6.990 | 7.080 | 7.074 | 25,424,459 |
| 2025-08-11 | 7.100 | 7.220 | 7.070 | 7.200 | 7.194 | 21,476,394 |
| 2025-08-08 | 7.150 | 7.200 | 7.070 | 7.070 | 7.064 | 29,393,535 |
| 2025-08-07 | 7.280 | 7.600 | 7.170 | 7.210 | 7.204 | 44,245,733 |
| 2025-08-06 | 7.360 | 7.460 | 7.140 | 7.260 | 7.254 | 38,521,247 |
| 2025-08-05 | 6.990 | 7.270 | 6.950 | 7.250 | 7.244 | 39,383,355 |
| 2025-08-04 | 6.900 | 7.020 | 6.850 | 6.980 | 6.974 | 31,734,471 |
| 2025-08-01 | 7.210 | 7.290 | 7.040 | 7.070 | 7.064 | 34,576,485 |
| 2025-07-31 | 7.170 | 7.640 | 7.170 | 7.300 | 7.294 | 38,122,441 |
| 2025-07-30 | 7.510 | 7.510 | 7.170 | 7.260 | 7.254 | 41,122,512 |
| 2025-07-29 | 7.580 | 7.980 | 7.480 | 7.530 | 7.524 | 48,095,027 |
| 2025-07-28 | 7.370 | 7.720 | 7.300 | 7.700 | 7.694 | 57,820,319 |
| 2025-07-25 | 7.710 | 7.780 | 7.280 | 7.330 | 7.324 | 67,560,655 |
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.