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
2023-08-01	35.580	35.580	34.650	34.840	34.530	1,129,250
2023-07-31	34.510	35.360	34.420	35.170	34.857	1,761,481
2023-07-28	34.260	34.480	33.780	34.340	34.035	1,277,880
2023-07-27	35.250	35.320	34.290	34.320	34.015	1,013,540
2023-07-26	35.690	35.690	34.710	34.750	34.441	1,144,800
2023-07-25	34.480	35.470	34.450	35.280	34.966	1,483,500
2023-07-24	34.600	34.760	34.150	34.230	33.926	942,076
2023-07-21	34.540	35.090	34.230	34.600	34.292	877,127
2023-07-20	35.370	35.630	34.580	34.700	34.391	1,458,103
2023-07-19	36.180	36.300	35.330	35.370	35.055	1,292,300
2023-07-18	35.600	37.000	35.150	36.180	35.858	2,407,971
2023-07-17	35.910	36.010	35.400	35.600	35.283	1,019,545
2023-07-14	36.280	36.350	35.830	35.900	35.581	1,596,017
2023-07-13	36.500	36.900	36.350	36.420	36.096	1,453,850
2023-07-12	36.680	37.060	36.320	36.350	36.027	1,773,900
2023-07-11	36.700	36.870	36.300	36.700	36.374	1,656,037
2023-07-10	35.620	36.790	35.560	36.490	36.165	2,473,785
2023-07-07	36.300	36.300	35.530	35.620	35.303	1,082,700
2023-07-06	36.250	36.560	35.950	36.140	35.819	1,620,413
2023-07-05	36.990	37.140	36.350	36.410	36.086	1,686,754
2023-07-04	37.250	37.320	36.230	36.910	36.582	3,066,428
2023-07-03	35.550	37.420	35.550	36.670	36.344	3,864,898
2023-06-30	34.860	36.040	34.640	35.500	35.184	2,369,229
2023-06-29	33.990	35.350	33.820	35.020	34.709	2,905,376
2023-06-28	34.060	34.380	33.480	34.050	33.747	1,731,328
2023-06-27	33.580	34.370	33.350	34.060	33.757	1,774,064
2023-06-26	34.230	34.460	33.470	33.580	33.281	2,107,000
2023-06-21	35.020	35.450	34.240	34.290	33.985	1,791,366
2023-06-20	35.190	35.570	34.990	35.020	34.709	1,984,431
2023-06-19	35.200	35.970	35.140	35.190	34.877	2,058,054
2023-06-16	34.800	36.200	34.800	35.570	35.254	3,136,270
2023-06-15	33.780	34.980	33.660	34.970	34.659	2,767,268
2023-06-14	34.200	34.560	33.830	33.830	33.529	1,413,145
2023-06-13	34.040	34.530	33.870	34.170	33.866	1,677,166
2023-06-12	34.430	34.730	33.400	34.050	33.747	1,870,200
2023-06-09	33.940	34.370	33.500	33.860	33.559	1,547,528
2023-06-08	34.450	34.590	33.700	33.880	33.579	2,029,859
2023-06-07	35.210	35.220	34.090	34.210	33.906	1,898,030
2023-06-06	35.710	36.000	34.810	35.100	34.689	1,826,600
2023-06-05	36.500	36.500	35.550	35.950	35.529	1,402,028
2023-06-02	35.670	36.490	35.580	35.980	35.558	1,969,745
2023-06-01	34.850	35.770	34.850	35.370	34.956	1,849,203
2023-05-31	35.700	35.700	35.040	35.120	34.708	1,493,327
2023-05-30	35.200	36.120	35.080	35.680	35.262	1,789,900
2023-05-29	36.140	36.500	35.510	35.630	35.213	2,045,889
2023-05-26	36.820	37.580	35.660	36.290	35.865	2,802,602
2023-05-25	36.200	37.780	36.150	37.220	36.784	4,162,703
2023-05-24	35.990	37.060	35.760	36.430	36.003	1,975,320
2023-05-23	36.800	37.040	36.110	36.120	35.697	1,930,320
2023-05-22	36.500	37.550	36.450	36.800	36.369	2,229,222
2023-05-19	37.100	37.300	36.600	36.700	36.270	1,824,899
2023-05-18	37.900	38.440	37.120	37.200	36.764	2,723,504
2023-05-17	37.650	38.250	37.340	38.010	37.565	3,073,032
2023-05-16	36.900	38.700	36.600	38.020	37.575	5,643,350
2023-05-15	35.450	36.920	35.450	36.850	36.418	3,247,783
2023-05-12	36.450	37.090	35.500	35.520	35.104	2,484,890
2023-05-11	35.480	36.960	35.200	36.450	36.023	4,304,050
2023-05-10	34.400	36.170	34.000	35.500	35.084	3,814,007
2023-05-09	35.170	35.400	34.340	34.450	34.046	2,365,167
2023-05-08	35.180	36.200	35.000	35.160	34.748	3,146,149

← NewerPage 14 of 21 · 1,219 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.