Fujian Yongfu Power Engineering Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	18.510	18.970	17.400	18.850	18.850	2,679,900
2026-10-22	19.740	19.800	18.550	18.700	18.700	2,319,400
2026-10-21	19.850	19.930	19.550	19.760	19.760	1,347,300
2026-10-20	19.650	19.860	19.330	19.560	19.560	1,416,100
2026-10-19	19.950	20.220	19.620	19.790	19.790	1,775,000
2026-10-16	19.750	20.250	19.560	20.000	20.000	2,400,190
2026-10-15	20.250	20.280	19.470	19.600	19.600	3,147,600
2026-10-14	21.270	21.650	20.410	20.500	20.500	3,051,881
2026-10-13	19.700	22.000	19.280	21.300	21.300	6,071,091
2026-10-12	19.460	20.100	19.280	20.000	20.000	2,067,100
2026-10-09	20.020	20.200	18.830	19.450	19.450	2,019,871
2026-10-08	20.000	20.600	19.710	20.040	20.040	1,518,689
2026-09-30	20.040	20.200	19.660	20.000	20.000	1,038,902
2026-09-29	19.730	20.210	19.550	19.920	19.920	1,211,200
2026-09-28	20.230	20.290	19.530	19.730	19.730	1,664,416
2026-09-24	20.400	20.550	20.120	20.440	20.440	1,477,228
2026-09-23	20.810	20.840	20.410	20.460	20.460	1,247,678
2026-09-22	21.070	21.260	20.800	20.860	20.860	1,276,900
2026-09-21	20.870	21.460	20.510	21.070	21.070	2,147,400
2026-09-18	20.250	20.920	20.120	20.870	20.870	2,620,074
2026-09-17	19.760	20.280	19.400	20.090	20.090	1,769,300
2026-09-16	19.450	20.160	19.450	19.980	19.980	1,508,337
2026-09-15	20.070	20.440	19.510	19.630	19.630	2,442,878
2026-09-14	18.580	19.800	18.510	19.650	19.650	2,456,444
2026-09-11	19.320	19.580	18.630	18.760	18.760	1,525,930
2026-09-10	19.900	19.950	19.390	19.390	19.390	825,930
2026-09-09	20.140	20.230	19.760	19.820	19.820	1,212,824
2026-09-08	20.220	20.250	20.010	20.160	20.160	821,517
2026-09-07	20.430	20.490	19.980	20.210	20.210	1,045,000
2026-09-04	20.290	20.500	19.810	20.080	20.080	1,534,429
2026-09-03	20.130	20.320	19.760	19.810	19.810	1,142,035
2026-09-02	20.200	20.350	19.920	20.080	20.080	1,143,200
2026-09-01	20.400	21.000	20.260	20.330	20.330	1,350,050
2026-08-31	19.720	20.480	19.720	20.410	20.410	1,097,028
2026-08-28	19.890	20.250	19.670	20.080	20.080	1,188,500
2026-08-27	20.100	20.110	19.690	19.890	19.890	1,552,030
2026-08-26	19.590	20.500	19.590	20.210	20.210	2,668,780
2026-08-25	19.030	19.690	18.860	19.590	19.590	2,183,744
2026-08-24	20.220	20.430	18.570	19.030	19.030	5,122,180
2026-08-21	20.110	20.740	20.040	20.630	20.630	1,313,659
2026-08-20	20.080	20.740	20.080	20.470	20.470	1,625,440
2026-08-19	21.050	21.110	19.910	20.070	20.070	1,914,299
2026-08-18	21.910	21.910	21.040	21.240	21.240	1,222,667
2026-08-17	21.440	21.650	20.870	21.550	21.550	1,656,256
2026-08-14	21.400	21.490	20.980	21.220	21.220	1,258,650
2026-08-13	21.750	21.770	21.360	21.380	21.380	1,326,399
2026-08-12	21.880	22.170	21.760	21.770	21.770	1,533,030
2026-08-11	21.600	22.080	21.320	21.910	21.910	2,595,900
2026-08-10	20.900	22.080	20.700	21.820	21.820	3,427,168
2026-08-07	20.980	20.980	20.500	20.830	20.830	1,305,000
2026-08-06	21.300	21.350	20.710	20.980	20.980	1,385,030
2026-08-05	21.250	21.410	20.960	21.240	21.240	1,922,200
2026-08-04	21.300	21.460	21.150	21.330	21.330	1,177,300
2026-08-03	20.900	21.330	20.810	21.200	21.200	1,287,172
2026-07-31	20.500	20.880	20.340	20.780	20.780	1,379,543
2026-07-30	20.680	20.990	20.090	20.270	20.270	1,325,000
2026-07-29	20.540	21.150	20.410	20.760	20.760	1,216,400
2026-07-28	20.450	20.880	20.400	20.490	20.490	834,800
2026-07-27	20.420	20.990	20.250	20.760	20.760	1,596,100

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0500 CNY
2025-06-05	0.0500 CNY
2024-07-15	0.1000 CNY
2023-06-07	0.1000 CNY
2022-07-06	0.0983 CNY
2021-07-16	0.1000 CNY
2020-07-16	0.1000 CNY
2019-06-10	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.