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
2024-01-24	22.050	22.050	20.940	21.770	21.576	1,497,700
2024-01-23	21.590	22.040	21.000	21.790	21.596	1,715,100
2024-01-22	23.130	23.130	21.550	21.690	21.497	1,684,200
2024-01-19	23.620	24.110	23.150	23.170	22.964	1,210,305
2024-01-18	23.870	23.870	22.960	23.650	23.440	1,642,500
2024-01-17	24.980	24.980	23.820	23.830	23.618	1,289,400
2024-01-16	24.980	25.250	24.360	24.750	24.530	1,496,102
2024-01-15	25.310	25.420	24.740	24.920	24.698	1,391,205
2024-01-12	25.190	26.120	25.070	25.400	25.174	2,143,460
2024-01-11	24.510	25.460	24.190	25.140	24.916	2,057,500
2024-01-10	24.600	25.100	24.000	24.420	24.203	1,423,455
2024-01-09	24.780	25.440	24.360	24.600	24.381	1,315,800
2024-01-08	25.360	25.580	24.660	24.660	24.441	1,098,200
2024-01-05	25.860	26.070	25.110	25.220	24.996	1,276,104
2024-01-04	26.400	26.660	25.720	25.850	25.620	1,265,362
2024-01-03	26.290	26.700	25.970	26.220	25.987	1,666,215
2024-01-02	26.970	26.970	26.330	26.340	26.106	1,430,797
2023-12-29	26.240	26.940	26.000	26.800	26.562	2,563,300
2023-12-28	24.980	26.600	24.870	26.300	26.066	3,670,092
2023-12-27	24.780	25.240	24.410	24.980	24.758	1,195,000
2023-12-26	25.020	25.170	24.640	24.760	24.540	1,058,008
2023-12-25	25.060	25.200	24.670	25.170	24.946	1,151,444
2023-12-22	24.830	25.500	24.470	25.060	24.837	1,892,310
2023-12-21	24.270	24.870	23.870	24.850	24.629	1,672,408
2023-12-20	24.400	24.700	24.270	24.270	24.054	700,000
2023-12-19	24.440	24.740	24.260	24.400	24.183	840,368
2023-12-18	25.050	25.050	24.290	24.380	24.163	1,107,997
2023-12-15	25.500	25.650	24.890	25.050	24.827	1,616,338
2023-12-14	25.690	25.850	25.200	25.210	24.986	1,139,349
2023-12-13	25.920	25.920	25.400	25.400	25.174	859,492
2023-12-12	25.950	25.990	25.620	25.880	25.650	761,130
2023-12-11	26.040	26.040	25.410	25.870	25.640	1,256,850
2023-12-08	26.160	26.360	25.760	25.950	25.719	1,392,500
2023-12-07	26.300	26.450	25.510	26.110	25.878	1,621,550
2023-12-06	25.820	26.580	25.580	26.080	25.848	1,686,600
2023-12-05	26.460	26.680	25.740	25.740	25.511	1,794,815
2023-12-04	26.670	26.820	26.320	26.430	26.195	1,006,930
2023-12-01	26.800	26.980	26.180	26.600	26.363	1,046,430
2023-11-30	26.910	27.160	26.360	26.510	26.274	1,146,263
2023-11-29	27.300	27.300	27.010	27.130	26.889	644,230
2023-11-28	27.130	27.300	26.700	27.250	27.008	840,523
2023-11-27	27.420	27.490	26.940	27.030	26.790	1,162,850
2023-11-24	28.020	28.090	27.270	27.300	27.057	1,368,548
2023-11-23	28.040	28.350	27.950	28.100	27.850	949,100
2023-11-22	28.640	28.760	28.030	28.040	27.791	1,045,305
2023-11-21	29.080	29.180	28.610	28.660	28.405	1,321,200
2023-11-20	28.570	29.140	28.320	28.990	28.732	1,335,314
2023-11-17	28.290	28.680	28.040	28.470	28.217	999,284
2023-11-16	29.100	29.100	28.270	28.290	28.038	1,654,600
2023-11-15	28.600	29.200	28.440	29.140	28.881	2,278,700
2023-11-14	28.040	28.270	27.910	28.240	27.989	1,033,759
2023-11-13	27.830	28.070	27.690	28.040	27.791	1,018,900
2023-11-10	28.000	28.000	27.430	27.630	27.384	954,112
2023-11-09	27.830	28.270	27.640	27.920	27.672	1,329,516
2023-11-08	28.000	28.000	27.650	27.830	27.583	1,207,900
2023-11-07	28.180	28.200	27.660	27.870	27.622	1,291,200
2023-11-06	27.670	28.360	27.430	28.130	27.880	1,927,450
2023-11-03	26.970	27.580	26.800	27.430	27.186	1,238,350
2023-11-02	27.630	27.630	26.950	26.970	26.730	967,600
2023-11-01	27.250	27.570	27.120	27.300	27.057	921,618

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.