Wenzhou Hongfeng Electrical Alloy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.540 | 5.540 | 5.420 | 5.470 | 5.466 | 4,862,300 |
| 2025-01-21 | 5.650 | 5.650 | 5.460 | 5.530 | 5.526 | 6,603,200 |
| 2025-01-20 | 5.500 | 5.670 | 5.480 | 5.610 | 5.606 | 8,578,758 |
| 2025-01-17 | 5.480 | 5.530 | 5.430 | 5.470 | 5.466 | 5,379,500 |
| 2025-01-16 | 5.570 | 5.620 | 5.470 | 5.520 | 5.516 | 8,266,900 |
| 2025-01-15 | 5.540 | 5.590 | 5.450 | 5.480 | 5.476 | 6,690,200 |
| 2025-01-14 | 5.410 | 5.550 | 5.300 | 5.550 | 5.546 | 10,891,808 |
| 2025-01-13 | 5.180 | 5.300 | 4.970 | 5.250 | 5.246 | 7,080,000 |
| 2025-01-10 | 5.420 | 5.480 | 5.190 | 5.190 | 5.186 | 5,803,400 |
| 2025-01-09 | 5.370 | 5.500 | 5.330 | 5.450 | 5.446 | 5,660,200 |
| 2025-01-08 | 5.370 | 5.420 | 5.130 | 5.390 | 5.386 | 8,678,550 |
| 2025-01-07 | 5.160 | 5.410 | 5.160 | 5.400 | 5.396 | 9,157,603 |
| 2025-01-06 | 5.120 | 5.220 | 4.860 | 5.130 | 5.126 | 7,365,000 |
| 2025-01-03 | 5.430 | 5.450 | 5.090 | 5.120 | 5.116 | 9,019,300 |
| 2025-01-02 | 5.490 | 5.640 | 5.320 | 5.420 | 5.416 | 8,488,697 |
| 2024-12-31 | 5.660 | 5.770 | 5.480 | 5.490 | 5.486 | 7,702,300 |
| 2024-12-30 | 5.760 | 5.800 | 5.550 | 5.670 | 5.665 | 7,301,400 |
| 2024-12-27 | 5.770 | 5.940 | 5.720 | 5.840 | 5.835 | 7,848,200 |
| 2024-12-26 | 5.630 | 5.800 | 5.600 | 5.720 | 5.715 | 8,507,500 |
| 2024-12-25 | 5.890 | 5.990 | 5.540 | 5.650 | 5.645 | 16,957,267 |
| 2024-12-24 | 5.800 | 6.080 | 5.660 | 5.970 | 5.965 | 14,450,706 |
| 2024-12-23 | 6.170 | 6.170 | 5.700 | 5.720 | 5.715 | 11,090,250 |
| 2024-12-20 | 6.090 | 6.230 | 6.020 | 6.170 | 6.165 | 6,726,400 |
| 2024-12-19 | 5.990 | 6.120 | 5.940 | 6.080 | 6.075 | 6,584,873 |
| 2024-12-18 | 6.100 | 6.170 | 5.900 | 6.040 | 6.035 | 7,595,564 |
| 2024-12-17 | 6.470 | 6.480 | 6.080 | 6.100 | 6.095 | 12,413,550 |
| 2024-12-16 | 6.560 | 6.630 | 6.430 | 6.480 | 6.475 | 8,305,250 |
| 2024-12-13 | 6.700 | 6.730 | 6.550 | 6.560 | 6.555 | 10,217,956 |
| 2024-12-12 | 6.710 | 6.810 | 6.630 | 6.760 | 6.755 | 9,847,700 |
| 2024-12-11 | 6.680 | 6.770 | 6.630 | 6.740 | 6.735 | 9,675,948 |
| 2024-12-10 | 6.950 | 6.980 | 6.700 | 6.700 | 6.695 | 12,581,779 |
| 2024-12-09 | 6.790 | 6.860 | 6.710 | 6.770 | 6.765 | 9,794,221 |
| 2024-12-06 | 6.850 | 6.910 | 6.700 | 6.810 | 6.805 | 14,202,400 |
| 2024-12-05 | 6.780 | 6.950 | 6.700 | 6.860 | 6.855 | 16,451,700 |
| 2024-12-04 | 6.750 | 7.020 | 6.690 | 6.720 | 6.715 | 22,652,850 |
| 2024-12-03 | 6.660 | 6.790 | 6.620 | 6.790 | 6.785 | 16,625,100 |
| 2024-12-02 | 6.500 | 6.740 | 6.480 | 6.650 | 6.645 | 14,397,200 |
| 2024-11-29 | 6.480 | 6.560 | 6.330 | 6.520 | 6.515 | 15,867,550 |
| 2024-11-28 | 6.500 | 6.620 | 6.430 | 6.550 | 6.545 | 16,533,415 |
| 2024-11-27 | 6.380 | 6.460 | 6.140 | 6.460 | 6.455 | 15,968,100 |
| 2024-11-26 | 6.770 | 6.880 | 6.400 | 6.450 | 6.445 | 21,969,524 |
| 2024-11-25 | 6.380 | 6.830 | 6.350 | 6.810 | 6.805 | 31,216,450 |
| 2024-11-22 | 6.530 | 6.730 | 6.250 | 6.290 | 6.285 | 17,970,106 |
| 2024-11-21 | 6.520 | 6.770 | 6.420 | 6.600 | 6.595 | 20,096,056 |
| 2024-11-20 | 6.320 | 6.550 | 6.290 | 6.510 | 6.505 | 18,246,856 |
| 2024-11-19 | 6.150 | 6.400 | 6.010 | 6.370 | 6.365 | 23,066,924 |
| 2024-11-18 | 6.530 | 7.440 | 6.140 | 6.200 | 6.195 | 41,414,307 |
| 2024-11-15 | 6.380 | 6.570 | 6.300 | 6.310 | 6.305 | 9,493,600 |
| 2024-11-14 | 6.680 | 6.840 | 6.410 | 6.440 | 6.435 | 12,606,658 |
| 2024-11-13 | 6.510 | 6.780 | 6.440 | 6.710 | 6.705 | 13,410,350 |
| 2024-11-12 | 6.830 | 6.830 | 6.500 | 6.590 | 6.585 | 16,445,380 |
| 2024-11-11 | 6.590 | 6.970 | 6.540 | 6.830 | 6.825 | 22,204,875 |
| 2024-11-08 | 6.580 | 6.840 | 6.530 | 6.570 | 6.565 | 16,648,718 |
| 2024-11-07 | 6.380 | 6.590 | 6.380 | 6.550 | 6.545 | 15,830,418 |
| 2024-11-06 | 6.340 | 6.670 | 6.300 | 6.410 | 6.405 | 21,240,350 |
| 2024-11-05 | 6.080 | 6.280 | 6.050 | 6.240 | 6.235 | 12,084,750 |
| 2024-11-04 | 5.960 | 6.240 | 5.860 | 6.100 | 6.095 | 13,475,250 |
| 2024-11-01 | 6.180 | 6.240 | 5.850 | 5.890 | 5.885 | 13,198,996 |
| 2024-10-31 | 6.100 | 6.430 | 6.080 | 6.220 | 6.215 | 13,154,050 |
| 2024-10-30 | 6.000 | 6.140 | 5.980 | 6.100 | 6.095 | 9,320,466 |
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.