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
2023-05-05	35.920	36.090	34.980	35.180	34.768	2,441,827
2023-05-04	36.240	37.050	35.800	36.020	35.598	3,170,865
2023-04-28	37.450	37.600	36.400	36.400	35.973	3,312,300
2023-04-27	38.120	38.120	36.630	37.220	36.784	3,146,200
2023-04-26	36.340	38.790	35.980	38.050	37.604	4,940,953
2023-04-25	37.490	37.590	35.200	35.810	35.390	3,469,865
2023-04-24	37.840	38.270	37.280	37.480	37.041	2,164,152
2023-04-21	38.610	39.140	37.680	37.840	37.397	2,681,800
2023-04-20	39.100	39.120	37.630	38.390	37.940	3,139,003
2023-04-19	39.750	39.850	39.040	39.100	38.642	2,611,373
2023-04-18	39.310	40.370	38.900	39.890	39.423	3,509,016
2023-04-17	39.400	40.190	39.240	39.520	39.057	2,257,995
2023-04-14	39.780	40.100	39.160	39.590	39.126	2,374,120
2023-04-13	39.650	39.860	38.680	39.450	38.988	2,324,461
2023-04-12	39.930	40.150	39.260	39.440	38.978	3,089,238
2023-04-11	40.670	41.060	39.910	40.090	39.620	2,750,723
2023-04-10	40.050	41.740	40.050	40.800	40.322	4,346,808
2023-04-07	40.200	41.000	39.900	40.000	39.531	3,363,258
2023-04-06	40.440	40.560	39.500	40.060	39.591	4,200,861
2023-04-04	42.160	42.350	40.290	40.550	40.075	4,965,532
2023-04-03	41.280	42.380	40.880	42.150	41.656	3,954,320
2023-03-31	41.010	41.740	40.910	41.100	40.618	2,391,834
2023-03-30	40.660	41.650	40.230	41.180	40.697	3,002,300
2023-03-29	41.570	41.830	40.530	40.590	40.114	3,381,194
2023-03-28	41.710	42.260	41.200	41.450	40.964	3,735,074
2023-03-27	41.020	42.160	40.820	41.800	41.310	3,975,135
2023-03-24	41.300	42.060	40.290	41.380	40.895	4,527,313
2023-03-23	41.500	41.530	40.860	41.040	40.559	2,440,393
2023-03-22	41.460	42.180	41.080	41.350	40.865	3,075,479
2023-03-21	40.690	41.560	40.300	41.410	40.925	3,337,896
2023-03-20	41.000	41.400	39.720	40.690	40.213	5,713,914
2023-03-17	41.730	42.150	40.730	41.000	40.520	3,515,894
2023-03-16	43.280	43.280	41.600	41.600	41.113	2,813,817
2023-03-15	42.800	44.010	42.510	43.300	42.793	2,630,200
2023-03-14	43.500	43.910	41.800	42.500	42.002	3,277,777
2023-03-13	43.570	44.280	43.300	43.600	43.089	2,170,400
2023-03-10	44.720	44.840	43.700	43.900	43.386	2,638,623
2023-03-09	44.860	45.060	44.220	44.790	44.265	1,848,700
2023-03-08	44.600	45.660	44.250	44.620	44.097	2,850,712
2023-03-07	45.400	46.460	44.600	44.660	44.137	4,160,419
2023-03-06	45.080	45.500	43.880	45.410	44.878	4,156,110
2023-03-03	45.570	45.860	44.560	45.220	44.690	4,046,066
2023-03-02	47.200	47.200	45.490	45.570	45.036	2,875,172
2023-03-01	46.370	47.000	45.950	46.800	46.252	2,050,463
2023-02-28	46.530	46.690	45.600	46.410	45.866	1,934,361
2023-02-27	46.220	47.370	46.000	46.380	45.837	2,187,746
2023-02-24	47.710	47.790	46.310	46.570	46.024	2,869,553
2023-02-23	47.300	47.960	47.110	47.520	46.963	2,399,741
2023-02-22	46.510	48.280	46.460	47.420	46.864	2,761,125
2023-02-21	47.350	47.600	46.650	47.050	46.499	3,209,544
2023-02-20	46.850	47.430	46.250	47.250	46.696	2,812,480
2023-02-17	49.100	49.600	46.660	46.700	46.153	6,318,108
2023-02-16	51.350	51.350	48.600	49.150	48.574	6,004,556
2023-02-15	50.800	52.200	50.450	51.280	50.679	6,246,820
2023-02-14	50.420	51.490	48.590	50.960	50.363	7,247,446
2023-02-13	49.160	50.500	49.060	50.170	49.582	4,103,589
2023-02-10	50.550	50.700	48.710	49.270	48.693	3,871,159
2023-02-09	48.850	50.870	48.400	50.230	49.641	4,832,729
2023-02-08	48.580	50.340	48.580	49.150	48.574	3,767,001
2023-02-07	49.900	51.090	48.380	48.840	48.268	5,182,813

← NewerPage 15 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.