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
2023-10-31	27.470	27.520	27.040	27.250	27.008	1,173,150
2023-10-30	27.280	27.530	26.880	27.480	27.236	1,845,110
2023-10-27	26.400	27.640	26.020	27.460	27.216	2,587,685
2023-10-26	26.500	26.780	25.880	26.400	26.165	1,989,003
2023-10-25	26.450	27.310	26.400	26.940	26.700	2,223,800
2023-10-24	25.980	26.500	25.780	26.090	25.858	1,380,370
2023-10-23	27.030	27.040	25.630	25.930	25.699	1,954,296
2023-10-20	26.900	27.770	26.830	27.030	26.790	2,114,630
2023-10-19	27.640	27.770	26.980	26.990	26.750	2,155,233
2023-10-18	29.000	29.250	27.760	27.780	27.533	2,068,400
2023-10-17	28.230	28.400	27.490	27.870	27.622	2,402,730
2023-10-16	29.170	29.170	28.180	28.210	27.959	1,500,500
2023-10-13	29.450	29.460	28.900	29.180	28.920	1,297,340
2023-10-12	28.900	29.740	28.500	29.610	29.347	2,413,701
2023-10-11	30.460	30.530	28.210	28.890	28.633	3,781,574
2023-10-10	30.980	30.980	30.300	30.480	30.209	983,300
2023-10-09	30.980	31.130	30.330	30.600	30.328	1,310,050
2023-09-28	30.500	31.270	30.390	30.980	30.704	1,714,550
2023-09-27	30.030	30.910	29.920	30.390	30.120	1,570,174
2023-09-26	30.900	30.990	29.990	29.990	29.723	1,821,832
2023-09-25	31.430	31.550	30.880	30.900	30.625	1,303,610
2023-09-22	30.080	31.650	29.970	31.520	31.240	2,712,370
2023-09-21	30.190	30.680	30.130	30.290	30.021	1,056,350
2023-09-20	30.600	30.900	30.260	30.360	30.090	1,108,950
2023-09-19	31.100	31.160	30.270	30.310	30.040	1,841,963
2023-09-18	31.190	31.500	30.730	31.400	31.121	1,969,322
2023-09-15	31.820	32.250	30.880	31.660	31.378	2,593,018
2023-09-14	32.380	32.500	31.100	31.400	31.121	5,093,250
2023-09-13	31.830	34.590	31.400	33.310	33.014	8,334,338
2023-09-12	30.280	32.400	30.280	31.300	31.022	3,924,570
2023-09-11	29.670	30.110	29.400	29.930	29.664	1,166,000
2023-09-08	30.350	30.480	29.510	29.660	29.396	2,026,081
2023-09-07	30.750	31.860	30.490	30.680	30.407	2,609,368
2023-09-06	30.390	30.930	30.100	30.890	30.615	1,367,729
2023-09-05	30.650	30.710	30.020	30.530	30.258	1,278,400
2023-09-04	29.900	30.440	29.870	30.430	30.159	1,049,000
2023-09-01	30.150	30.360	29.700	29.910	29.644	922,800
2023-08-31	30.600	30.620	29.920	30.100	29.832	1,024,800
2023-08-30	30.200	30.860	29.960	30.530	30.258	1,802,055
2023-08-29	29.570	30.680	29.370	30.620	30.348	1,458,662
2023-08-28	31.700	32.000	29.500	29.570	29.307	1,545,481
2023-08-25	30.370	30.500	29.430	29.630	29.366	1,307,903
2023-08-24	30.370	30.790	30.150	30.370	30.100	1,072,750
2023-08-23	31.460	31.470	30.290	30.330	30.060	856,591
2023-08-22	31.490	31.620	30.570	31.250	30.972	1,104,322
2023-08-21	31.700	31.900	31.240	31.260	30.982	994,100
2023-08-18	32.240	32.500	31.470	31.480	31.200	965,600
2023-08-17	31.750	32.130	31.310	32.100	31.815	912,543
2023-08-16	32.070	32.470	31.770	31.770	31.487	881,010
2023-08-15	32.380	32.650	31.920	32.220	31.933	1,085,380
2023-08-14	33.030	33.030	31.890	32.530	32.241	1,881,999
2023-08-11	34.300	34.590	33.010	33.180	32.885	1,889,377
2023-08-10	34.640	35.050	34.370	34.440	34.134	764,990
2023-08-09	34.980	34.980	34.220	34.480	34.173	633,092
2023-08-08	34.980	35.210	34.400	34.840	34.530	1,121,920
2023-08-07	35.460	35.680	34.810	34.900	34.590	1,175,670
2023-08-04	35.020	35.800	35.020	35.460	35.145	1,358,967
2023-08-03	34.680	35.150	34.520	35.000	34.689	882,013
2023-08-02	34.530	35.030	34.520	34.800	34.491	1,070,200
2023-08-01	35.580	35.580	34.650	34.840	34.530	1,129,250

← NewerPage 13 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.