Wenzhou Hongfeng Electrical Alloy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.360 | 5.470 | 5.340 | 5.420 | 5.416 | 6,153,300 |
| 2025-04-24 | 5.360 | 5.420 | 5.300 | 5.400 | 5.396 | 8,589,743 |
| 2025-04-23 | 5.290 | 5.490 | 5.260 | 5.360 | 5.356 | 7,989,200 |
| 2025-04-22 | 5.280 | 5.310 | 5.210 | 5.280 | 5.276 | 5,990,935 |
| 2025-04-21 | 5.200 | 5.300 | 5.140 | 5.280 | 5.276 | 7,879,300 |
| 2025-04-18 | 5.220 | 5.240 | 5.080 | 5.200 | 5.196 | 6,809,100 |
| 2025-04-17 | 5.080 | 5.300 | 5.080 | 5.220 | 5.216 | 7,013,100 |
| 2025-04-16 | 5.270 | 5.270 | 5.040 | 5.150 | 5.146 | 6,744,102 |
| 2025-04-15 | 5.300 | 5.330 | 5.210 | 5.280 | 5.276 | 6,340,687 |
| 2025-04-14 | 5.290 | 5.350 | 5.230 | 5.280 | 5.276 | 7,814,395 |
| 2025-04-11 | 5.050 | 5.330 | 4.990 | 5.180 | 5.176 | 11,026,000 |
| 2025-04-10 | 5.090 | 5.230 | 5.060 | 5.100 | 5.096 | 12,131,400 |
| 2025-04-09 | 4.730 | 5.000 | 4.360 | 4.980 | 4.976 | 15,848,100 |
| 2025-04-08 | 4.810 | 5.010 | 4.700 | 4.850 | 4.846 | 12,733,100 |
| 2025-04-07 | 5.640 | 5.640 | 4.650 | 4.720 | 4.716 | 19,168,058 |
| 2025-04-03 | 5.750 | 5.900 | 5.710 | 5.810 | 5.805 | 9,178,100 |
| 2025-04-02 | 5.800 | 6.020 | 5.760 | 5.820 | 5.815 | 10,415,295 |
| 2025-04-01 | 5.880 | 5.950 | 5.750 | 5.810 | 5.805 | 8,295,900 |
| 2025-03-31 | 5.830 | 5.860 | 5.640 | 5.750 | 5.745 | 10,786,500 |
| 2025-03-28 | 6.000 | 6.100 | 5.860 | 5.880 | 5.875 | 10,889,985 |
| 2025-03-27 | 6.210 | 6.220 | 5.990 | 6.040 | 6.035 | 12,419,800 |
| 2025-03-26 | 5.950 | 6.230 | 5.930 | 6.190 | 6.185 | 14,829,635 |
| 2025-03-25 | 5.860 | 6.040 | 5.810 | 5.980 | 5.975 | 11,873,200 |
| 2025-03-24 | 6.210 | 6.230 | 5.720 | 5.910 | 5.905 | 16,324,705 |
| 2025-03-21 | 6.300 | 6.350 | 6.190 | 6.210 | 6.205 | 13,346,905 |
| 2025-03-20 | 6.370 | 6.420 | 6.310 | 6.340 | 6.335 | 12,185,100 |
| 2025-03-19 | 6.390 | 6.440 | 6.320 | 6.380 | 6.375 | 14,895,200 |
| 2025-03-18 | 6.470 | 6.530 | 6.360 | 6.460 | 6.455 | 18,705,450 |
| 2025-03-17 | 6.360 | 6.580 | 6.330 | 6.390 | 6.385 | 17,598,763 |
| 2025-03-14 | 6.300 | 6.390 | 6.140 | 6.290 | 6.285 | 19,389,763 |
| 2025-03-13 | 6.460 | 6.760 | 6.260 | 6.340 | 6.335 | 31,550,720 |
| 2025-03-12 | 6.270 | 6.330 | 6.210 | 6.270 | 6.265 | 10,018,400 |
| 2025-03-11 | 6.160 | 6.280 | 6.130 | 6.230 | 6.225 | 11,084,300 |
| 2025-03-10 | 6.210 | 6.460 | 6.210 | 6.280 | 6.275 | 14,993,200 |
| 2025-03-07 | 6.290 | 6.310 | 6.140 | 6.180 | 6.175 | 12,575,600 |
| 2025-03-06 | 6.330 | 6.470 | 6.280 | 6.300 | 6.295 | 17,757,000 |
| 2025-03-05 | 6.200 | 6.320 | 6.060 | 6.290 | 6.285 | 15,814,860 |
| 2025-03-04 | 6.220 | 6.290 | 6.080 | 6.230 | 6.225 | 16,828,389 |
| 2025-03-03 | 6.090 | 6.430 | 6.090 | 6.280 | 6.275 | 26,591,106 |
| 2025-02-28 | 6.260 | 6.290 | 6.050 | 6.050 | 6.045 | 16,698,515 |
| 2025-02-27 | 6.220 | 6.390 | 6.140 | 6.250 | 6.245 | 25,101,606 |
| 2025-02-26 | 6.110 | 6.280 | 6.060 | 6.250 | 6.245 | 28,844,395 |
| 2025-02-25 | 6.000 | 6.470 | 5.930 | 6.150 | 6.145 | 39,583,928 |
| 2025-02-24 | 5.900 | 5.960 | 5.810 | 5.890 | 5.885 | 7,726,800 |
| 2025-02-21 | 5.890 | 5.930 | 5.830 | 5.910 | 5.905 | 8,937,200 |
| 2025-02-20 | 5.840 | 5.920 | 5.810 | 5.900 | 5.895 | 9,742,603 |
| 2025-02-19 | 5.670 | 5.880 | 5.620 | 5.860 | 5.855 | 11,625,900 |
| 2025-02-18 | 5.810 | 6.010 | 5.600 | 5.680 | 5.675 | 14,472,900 |
| 2025-02-17 | 5.640 | 5.800 | 5.600 | 5.780 | 5.775 | 7,702,350 |
| 2025-02-14 | 5.670 | 5.750 | 5.610 | 5.640 | 5.635 | 5,345,400 |
| 2025-02-13 | 5.760 | 5.760 | 5.640 | 5.660 | 5.655 | 4,994,900 |
| 2025-02-12 | 5.750 | 5.760 | 5.680 | 5.740 | 5.735 | 4,832,975 |
| 2025-02-11 | 5.750 | 5.770 | 5.630 | 5.710 | 5.705 | 5,773,688 |
| 2025-02-10 | 5.680 | 5.770 | 5.630 | 5.770 | 5.765 | 6,014,450 |
| 2025-02-07 | 5.650 | 5.750 | 5.590 | 5.650 | 5.645 | 7,360,359 |
| 2025-02-06 | 5.510 | 5.650 | 5.470 | 5.640 | 5.635 | 5,934,950 |
| 2025-02-05 | 5.400 | 5.600 | 5.390 | 5.530 | 5.526 | 6,821,800 |
| 2025-01-27 | 5.460 | 5.520 | 5.330 | 5.340 | 5.336 | 4,908,721 |
| 2025-01-24 | 5.380 | 5.460 | 5.270 | 5.450 | 5.446 | 6,909,000 |
| 2025-01-23 | 5.480 | 5.580 | 5.340 | 5.360 | 5.356 | 8,959,100 |
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.