Fujian Yongfu Power Engineering Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 23.460 | 24.460 | 23.340 | 24.290 | 24.074 | 3,314,200 |
| 2024-04-26 | 23.510 | 23.510 | 23.000 | 23.150 | 22.944 | 1,464,500 |
| 2024-04-25 | 23.320 | 23.610 | 23.100 | 23.300 | 23.093 | 750,450 |
| 2024-04-24 | 23.690 | 23.750 | 23.220 | 23.380 | 23.172 | 1,070,434 |
| 2024-04-23 | 23.120 | 23.460 | 23.010 | 23.320 | 23.113 | 1,038,463 |
| 2024-04-22 | 23.090 | 23.350 | 22.630 | 23.030 | 22.825 | 983,700 |
| 2024-04-19 | 23.050 | 23.320 | 22.700 | 23.160 | 22.954 | 1,342,800 |
| 2024-04-18 | 23.550 | 23.780 | 22.960 | 23.050 | 22.845 | 1,703,200 |
| 2024-04-17 | 21.800 | 23.850 | 21.800 | 23.550 | 23.341 | 2,620,854 |
| 2024-04-16 | 23.110 | 23.780 | 21.510 | 21.620 | 21.428 | 3,057,633 |
| 2024-04-15 | 24.250 | 25.850 | 23.000 | 23.530 | 23.321 | 3,291,671 |
| 2024-04-12 | 24.400 | 25.090 | 24.050 | 24.100 | 23.886 | 1,912,982 |
| 2024-04-11 | 24.980 | 25.360 | 24.310 | 24.480 | 24.262 | 3,213,930 |
| 2024-04-10 | 26.000 | 26.290 | 25.400 | 25.530 | 25.303 | 3,920,640 |
| 2024-04-09 | 24.950 | 26.200 | 23.890 | 25.880 | 25.650 | 4,698,147 |
| 2024-04-08 | 24.740 | 24.740 | 23.990 | 24.160 | 23.945 | 1,467,730 |
| 2024-04-03 | 24.780 | 24.950 | 24.400 | 24.730 | 24.510 | 1,069,646 |
| 2024-04-02 | 25.200 | 25.200 | 24.640 | 24.930 | 24.708 | 1,563,049 |
| 2024-04-01 | 24.550 | 25.140 | 24.450 | 24.970 | 24.748 | 1,558,100 |
| 2024-03-29 | 24.080 | 25.500 | 24.000 | 24.610 | 24.391 | 1,697,814 |
| 2024-03-28 | 23.650 | 24.250 | 23.650 | 23.970 | 23.757 | 1,741,164 |
| 2024-03-27 | 24.990 | 24.990 | 23.500 | 23.630 | 23.420 | 2,116,397 |
| 2024-03-26 | 24.630 | 25.100 | 24.600 | 24.850 | 24.629 | 2,402,890 |
| 2024-03-25 | 25.340 | 25.970 | 24.880 | 24.890 | 24.669 | 2,356,573 |
| 2024-03-22 | 25.600 | 25.820 | 24.770 | 25.350 | 25.125 | 2,228,457 |
| 2024-03-21 | 25.840 | 26.000 | 25.370 | 25.700 | 25.471 | 2,064,528 |
| 2024-03-20 | 26.110 | 26.180 | 25.430 | 25.890 | 25.660 | 3,282,207 |
| 2024-03-19 | 25.930 | 26.180 | 25.600 | 26.100 | 25.868 | 4,135,511 |
| 2024-03-18 | 25.330 | 26.250 | 25.320 | 25.990 | 25.759 | 5,201,580 |
| 2024-03-15 | 25.180 | 25.260 | 24.380 | 24.910 | 24.688 | 3,834,040 |
| 2024-03-14 | 25.390 | 26.250 | 25.060 | 25.380 | 25.154 | 5,399,102 |
| 2024-03-13 | 24.300 | 26.380 | 24.120 | 25.750 | 25.521 | 8,945,464 |
| 2024-03-12 | 26.150 | 26.150 | 24.380 | 24.560 | 24.342 | 10,926,020 |
| 2024-03-11 | 21.480 | 25.140 | 21.370 | 25.140 | 24.916 | 9,213,369 |
| 2024-03-08 | 20.760 | 21.450 | 20.480 | 20.950 | 20.764 | 1,402,155 |
| 2024-03-07 | 21.140 | 21.980 | 20.800 | 20.810 | 20.625 | 2,356,076 |
| 2024-03-06 | 20.590 | 21.460 | 20.440 | 21.170 | 20.982 | 2,262,470 |
| 2024-03-05 | 20.940 | 20.940 | 20.450 | 20.620 | 20.437 | 1,727,168 |
| 2024-03-04 | 21.060 | 21.420 | 20.500 | 21.000 | 20.813 | 2,148,151 |
| 2024-03-01 | 21.000 | 21.240 | 20.620 | 21.130 | 20.942 | 2,619,792 |
| 2024-02-29 | 20.000 | 21.080 | 20.000 | 20.900 | 20.714 | 3,569,100 |
| 2024-02-28 | 21.860 | 22.880 | 20.520 | 20.520 | 20.338 | 5,758,985 |
| 2024-02-27 | 20.000 | 20.860 | 19.820 | 20.850 | 20.665 | 2,058,200 |
| 2024-02-26 | 19.820 | 20.500 | 19.760 | 20.100 | 19.921 | 2,058,659 |
| 2024-02-23 | 19.490 | 19.870 | 19.220 | 19.800 | 19.624 | 2,253,417 |
| 2024-02-22 | 19.280 | 19.430 | 18.830 | 19.260 | 19.089 | 1,434,097 |
| 2024-02-21 | 18.550 | 19.570 | 18.550 | 19.010 | 18.841 | 2,328,548 |
| 2024-02-20 | 18.680 | 19.070 | 18.150 | 18.830 | 18.663 | 1,742,977 |
| 2024-02-19 | 18.570 | 19.380 | 18.420 | 18.670 | 18.504 | 2,781,926 |
| 2024-02-08 | 15.960 | 18.650 | 15.800 | 18.300 | 18.137 | 3,951,773 |
| 2024-02-07 | 16.300 | 16.780 | 15.830 | 15.930 | 15.788 | 2,633,009 |
| 2024-02-06 | 15.000 | 16.640 | 14.750 | 16.200 | 16.056 | 3,559,259 |
| 2024-02-05 | 17.850 | 17.850 | 15.220 | 15.520 | 15.382 | 4,089,601 |
| 2024-02-02 | 19.310 | 19.460 | 17.180 | 17.930 | 17.771 | 2,658,061 |
| 2024-02-01 | 19.360 | 19.620 | 18.870 | 19.140 | 18.970 | 1,989,213 |
| 2024-01-31 | 20.890 | 21.260 | 19.520 | 19.560 | 19.386 | 2,054,750 |
| 2024-01-30 | 21.470 | 21.860 | 20.900 | 20.900 | 20.714 | 1,375,600 |
| 2024-01-29 | 22.610 | 22.650 | 21.470 | 21.470 | 21.279 | 1,220,730 |
| 2024-01-26 | 22.750 | 23.050 | 22.350 | 22.380 | 22.181 | 1,197,490 |
| 2024-01-25 | 21.770 | 22.700 | 21.600 | 22.690 | 22.488 | 1,651,328 |
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.