Wenzhou Hongfeng Electrical Alloy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.180 | 6.240 | 6.000 | 6.080 | 6.075 | 13,411,050 |
| 2024-10-28 | 6.100 | 6.240 | 6.050 | 6.180 | 6.175 | 16,807,801 |
| 2024-10-25 | 5.890 | 6.090 | 5.870 | 6.070 | 6.065 | 12,809,800 |
| 2024-10-24 | 5.850 | 5.880 | 5.770 | 5.870 | 5.865 | 10,801,650 |
| 2024-10-23 | 6.030 | 6.040 | 5.890 | 5.920 | 5.915 | 13,590,978 |
| 2024-10-22 | 5.930 | 6.050 | 5.840 | 6.030 | 6.025 | 14,737,552 |
| 2024-10-21 | 5.850 | 6.060 | 5.800 | 5.960 | 5.955 | 19,405,477 |
| 2024-10-18 | 5.490 | 5.920 | 5.490 | 5.850 | 5.845 | 23,404,732 |
| 2024-10-17 | 5.530 | 5.640 | 5.510 | 5.520 | 5.516 | 9,200,200 |
| 2024-10-16 | 5.460 | 5.630 | 5.390 | 5.520 | 5.516 | 9,899,700 |
| 2024-10-15 | 5.640 | 5.720 | 5.520 | 5.560 | 5.556 | 11,229,565 |
| 2024-10-14 | 5.410 | 5.730 | 5.380 | 5.640 | 5.635 | 14,810,656 |
| 2024-10-11 | 5.720 | 5.720 | 5.270 | 5.410 | 5.406 | 19,878,200 |
| 2024-10-10 | 5.800 | 6.150 | 5.670 | 5.770 | 5.765 | 18,741,916 |
| 2024-10-09 | 6.200 | 6.260 | 5.670 | 5.790 | 5.785 | 31,165,186 |
| 2024-10-08 | 6.810 | 6.880 | 5.860 | 6.470 | 6.465 | 44,118,200 |
| 2024-09-30 | 5.250 | 5.820 | 5.220 | 5.760 | 5.755 | 38,241,674 |
| 2024-09-27 | 4.890 | 5.300 | 4.870 | 5.110 | 5.106 | 26,597,540 |
| 2024-09-26 | 4.750 | 4.850 | 4.720 | 4.850 | 4.846 | 10,816,700 |
| 2024-09-25 | 4.730 | 4.870 | 4.700 | 4.760 | 4.756 | 13,273,303 |
| 2024-09-24 | 4.590 | 4.710 | 4.520 | 4.710 | 4.706 | 10,112,100 |
| 2024-09-23 | 4.570 | 4.610 | 4.530 | 4.570 | 4.566 | 4,535,100 |
| 2024-09-20 | 4.610 | 4.650 | 4.530 | 4.570 | 4.566 | 6,177,907 |
| 2024-09-19 | 4.570 | 4.630 | 4.480 | 4.610 | 4.606 | 7,478,400 |
| 2024-09-18 | 4.500 | 4.530 | 4.380 | 4.490 | 4.486 | 7,642,941 |
| 2024-09-13 | 4.640 | 4.670 | 4.480 | 4.480 | 4.476 | 9,443,300 |
| 2024-09-12 | 4.670 | 4.710 | 4.610 | 4.630 | 4.626 | 9,208,900 |
| 2024-09-11 | 4.670 | 4.760 | 4.650 | 4.680 | 4.676 | 9,661,050 |
| 2024-09-10 | 4.650 | 4.720 | 4.600 | 4.690 | 4.686 | 8,759,300 |
| 2024-09-09 | 4.660 | 4.730 | 4.600 | 4.640 | 4.636 | 10,370,805 |
| 2024-09-06 | 4.780 | 4.860 | 4.670 | 4.740 | 4.736 | 19,631,650 |
| 2024-09-05 | 4.840 | 5.070 | 4.820 | 4.890 | 4.886 | 28,239,938 |
| 2024-09-04 | 4.680 | 5.000 | 4.640 | 4.820 | 4.816 | 22,622,588 |
| 2024-09-03 | 4.650 | 4.790 | 4.630 | 4.720 | 4.716 | 10,835,100 |
| 2024-09-02 | 4.700 | 4.850 | 4.630 | 4.710 | 4.706 | 17,367,600 |
| 2024-08-30 | 4.590 | 4.830 | 4.540 | 4.670 | 4.666 | 16,939,600 |
| 2024-08-29 | 4.370 | 4.570 | 4.350 | 4.530 | 4.526 | 11,771,000 |
| 2024-08-28 | 4.250 | 4.520 | 4.230 | 4.370 | 4.367 | 10,565,488 |
| 2024-08-27 | 4.500 | 4.570 | 4.260 | 4.280 | 4.277 | 12,574,350 |
| 2024-08-26 | 4.350 | 4.490 | 4.300 | 4.470 | 4.466 | 10,959,100 |
| 2024-08-23 | 4.500 | 4.500 | 4.300 | 4.350 | 4.347 | 18,299,610 |
| 2024-08-22 | 4.460 | 4.820 | 4.450 | 4.590 | 4.586 | 21,850,600 |
| 2024-08-21 | 4.570 | 4.600 | 4.380 | 4.520 | 4.516 | 11,066,900 |
| 2024-08-20 | 4.640 | 4.660 | 4.400 | 4.440 | 4.436 | 10,367,321 |
| 2024-08-19 | 4.710 | 4.750 | 4.620 | 4.630 | 4.626 | 8,364,100 |
| 2024-08-16 | 4.730 | 4.790 | 4.690 | 4.740 | 4.736 | 8,830,400 |
| 2024-08-15 | 4.610 | 4.740 | 4.580 | 4.730 | 4.726 | 9,890,347 |
| 2024-08-14 | 4.660 | 4.720 | 4.640 | 4.650 | 4.646 | 6,811,000 |
| 2024-08-13 | 4.550 | 4.710 | 4.500 | 4.660 | 4.656 | 7,253,450 |
| 2024-08-12 | 4.560 | 4.630 | 4.510 | 4.560 | 4.556 | 7,552,200 |
| 2024-08-09 | 4.660 | 4.740 | 4.620 | 4.650 | 4.646 | 8,597,900 |
| 2024-08-08 | 4.770 | 4.780 | 4.600 | 4.640 | 4.636 | 16,320,700 |
| 2024-08-07 | 4.590 | 4.900 | 4.590 | 4.810 | 4.806 | 22,306,335 |
| 2024-08-06 | 4.560 | 4.680 | 4.520 | 4.590 | 4.586 | 9,351,000 |
| 2024-08-05 | 4.600 | 4.690 | 4.470 | 4.480 | 4.476 | 14,276,815 |
| 2024-08-02 | 4.570 | 4.750 | 4.550 | 4.670 | 4.666 | 16,753,000 |
| 2024-08-01 | 4.620 | 4.660 | 4.560 | 4.620 | 4.616 | 11,783,300 |
| 2024-07-31 | 4.500 | 4.710 | 4.460 | 4.620 | 4.616 | 13,955,000 |
| 2024-07-30 | 4.400 | 4.520 | 4.400 | 4.490 | 4.486 | 8,190,400 |
| 2024-07-29 | 4.450 | 4.490 | 4.370 | 4.460 | 4.456 | 10,557,800 |
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.