Fujian Yongfu Power Engineering Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20.760 | 20.850 | 20.280 | 20.420 | 20.329 | 667,100 |
| 2024-07-26 | 20.650 | 20.960 | 20.530 | 20.730 | 20.638 | 981,850 |
| 2024-07-25 | 20.290 | 21.030 | 20.240 | 20.650 | 20.558 | 949,130 |
| 2024-07-24 | 20.890 | 21.000 | 20.300 | 20.350 | 20.259 | 821,700 |
| 2024-07-23 | 21.550 | 21.590 | 20.880 | 20.880 | 20.787 | 684,930 |
| 2024-07-22 | 21.410 | 21.660 | 21.040 | 21.500 | 21.404 | 1,084,700 |
| 2024-07-19 | 21.340 | 21.660 | 21.190 | 21.410 | 21.315 | 605,676 |
| 2024-07-18 | 21.690 | 21.850 | 21.000 | 21.340 | 21.245 | 895,250 |
| 2024-07-17 | 22.180 | 22.330 | 21.680 | 21.690 | 21.594 | 799,500 |
| 2024-07-16 | 22.090 | 22.260 | 21.700 | 22.220 | 22.121 | 653,900 |
| 2024-07-12 | 22.710 | 22.710 | 22.250 | 22.400 | 22.201 | 743,227 |
| 2024-07-11 | 22.190 | 22.720 | 21.960 | 22.510 | 22.310 | 1,146,900 |
| 2024-07-10 | 21.490 | 21.960 | 21.380 | 21.880 | 21.685 | 1,267,200 |
| 2024-07-09 | 20.610 | 21.780 | 20.060 | 21.650 | 21.457 | 1,953,964 |
| 2024-07-08 | 21.100 | 21.140 | 20.540 | 20.640 | 20.456 | 753,200 |
| 2024-07-05 | 20.750 | 21.140 | 20.380 | 21.050 | 20.863 | 962,334 |
| 2024-07-04 | 21.470 | 21.570 | 20.590 | 20.770 | 20.585 | 1,035,050 |
| 2024-07-03 | 22.150 | 22.150 | 21.350 | 21.400 | 21.210 | 776,500 |
| 2024-07-02 | 21.890 | 22.190 | 21.600 | 21.720 | 21.527 | 871,430 |
| 2024-07-01 | 21.760 | 22.380 | 21.760 | 21.890 | 21.695 | 947,100 |
| 2024-06-28 | 21.700 | 22.290 | 21.540 | 21.750 | 21.557 | 930,897 |
| 2024-06-27 | 22.360 | 22.360 | 21.700 | 21.710 | 21.517 | 621,700 |
| 2024-06-26 | 21.550 | 22.350 | 21.150 | 22.300 | 22.102 | 946,777 |
| 2024-06-25 | 22.070 | 22.300 | 21.420 | 21.550 | 21.358 | 1,273,400 |
| 2024-06-24 | 22.610 | 23.050 | 22.030 | 22.070 | 21.874 | 991,700 |
| 2024-06-21 | 22.800 | 23.180 | 22.720 | 23.120 | 22.914 | 1,025,300 |
| 2024-06-20 | 23.460 | 23.500 | 22.850 | 22.850 | 22.647 | 1,302,433 |
| 2024-06-19 | 23.780 | 23.830 | 23.430 | 23.460 | 23.251 | 869,634 |
| 2024-06-18 | 23.720 | 23.870 | 23.530 | 23.780 | 23.569 | 818,182 |
| 2024-06-17 | 23.730 | 24.290 | 23.630 | 23.720 | 23.509 | 1,044,826 |
| 2024-06-14 | 24.250 | 24.440 | 23.610 | 24.110 | 23.896 | 1,006,722 |
| 2024-06-13 | 24.100 | 24.280 | 23.820 | 24.050 | 23.836 | 837,134 |
| 2024-06-12 | 24.320 | 24.730 | 23.980 | 24.050 | 23.836 | 1,175,060 |
| 2024-06-11 | 24.170 | 24.250 | 23.000 | 24.080 | 23.866 | 1,158,526 |
| 2024-06-07 | 24.080 | 24.320 | 23.560 | 23.590 | 23.380 | 1,163,920 |
| 2024-06-06 | 24.450 | 24.690 | 23.510 | 23.730 | 23.519 | 1,662,078 |
| 2024-06-05 | 25.470 | 25.470 | 24.400 | 24.410 | 24.193 | 1,729,430 |
| 2024-06-04 | 25.230 | 25.650 | 24.960 | 25.320 | 25.095 | 1,590,426 |
| 2024-06-03 | 25.530 | 25.850 | 25.070 | 25.230 | 25.006 | 1,490,000 |
| 2024-05-31 | 25.850 | 25.940 | 25.690 | 25.780 | 25.551 | 1,451,600 |
| 2024-05-30 | 26.540 | 26.540 | 25.660 | 25.980 | 25.749 | 2,074,080 |
| 2024-05-29 | 26.750 | 26.750 | 26.000 | 26.310 | 26.076 | 3,064,330 |
| 2024-05-28 | 25.440 | 27.100 | 25.340 | 26.870 | 26.631 | 4,722,386 |
| 2024-05-27 | 25.390 | 25.770 | 25.030 | 25.570 | 25.343 | 1,279,800 |
| 2024-05-24 | 25.140 | 26.080 | 25.080 | 25.460 | 25.234 | 2,021,504 |
| 2024-05-23 | 26.420 | 26.420 | 25.260 | 25.300 | 25.075 | 2,250,600 |
| 2024-05-22 | 25.980 | 26.470 | 25.630 | 26.420 | 26.185 | 3,608,500 |
| 2024-05-21 | 25.220 | 25.650 | 24.920 | 25.180 | 24.956 | 1,941,400 |
| 2024-05-20 | 25.800 | 26.150 | 25.310 | 25.400 | 25.174 | 2,721,030 |
| 2024-05-17 | 25.790 | 26.300 | 25.790 | 26.000 | 25.769 | 2,341,100 |
| 2024-05-16 | 25.910 | 26.670 | 25.640 | 26.340 | 26.106 | 4,174,897 |
| 2024-05-15 | 26.880 | 27.660 | 25.420 | 25.440 | 25.214 | 5,236,687 |
| 2024-05-14 | 27.400 | 29.440 | 26.500 | 26.880 | 26.641 | 8,559,177 |
| 2024-05-13 | 25.750 | 27.800 | 25.100 | 27.210 | 26.968 | 6,545,407 |
| 2024-05-10 | 25.270 | 25.660 | 24.860 | 25.180 | 24.956 | 1,616,427 |
| 2024-05-09 | 25.200 | 25.960 | 25.000 | 25.300 | 25.075 | 3,458,695 |
| 2024-05-08 | 24.670 | 25.260 | 24.310 | 24.770 | 24.550 | 2,180,830 |
| 2024-05-07 | 24.670 | 24.750 | 24.380 | 24.600 | 24.381 | 1,171,200 |
| 2024-05-06 | 24.460 | 24.730 | 24.240 | 24.520 | 24.302 | 1,780,425 |
| 2024-04-30 | 24.300 | 24.480 | 23.670 | 24.040 | 23.826 | 1,959,000 |
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.