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
2023-02-06	49.480	50.480	49.060	49.850	49.266	3,192,200
2023-02-03	50.310	50.360	48.810	49.800	49.216	4,236,367
2023-02-02	51.000	51.770	50.000	50.300	49.711	4,720,308
2023-02-01	51.520	52.040	49.750	51.200	50.600	5,679,146
2023-01-31	50.380	52.820	50.240	51.510	50.906	6,407,651
2023-01-30	51.450	52.530	50.140	50.300	49.711	4,833,835
2023-01-20	50.960	52.220	50.400	51.380	50.778	3,208,051
2023-01-19	51.580	51.680	50.420	50.500	49.908	2,336,841
2023-01-18	52.270	52.270	51.070	51.250	50.649	1,985,038
2023-01-17	51.610	52.680	51.350	51.800	51.193	2,639,850
2023-01-16	51.720	52.450	50.370	51.610	51.005	4,533,699
2023-01-13	52.880	53.600	51.250	51.910	51.302	4,797,337
2023-01-12	53.150	53.810	52.500	52.880	52.260	3,792,268
2023-01-11	53.000	54.260	52.300	53.150	52.527	4,699,918
2023-01-10	52.000	55.000	51.510	52.850	52.231	6,688,448
2023-01-09	53.000	54.400	51.860	52.120	51.509	7,866,011
2023-01-06	50.430	53.850	50.430	52.770	52.152	9,254,280
2023-01-05	48.260	51.680	47.900	50.890	50.294	7,920,660
2023-01-04	48.620	49.300	47.180	48.450	47.882	6,203,571
2023-01-03	44.140	48.980	43.800	48.060	47.497	9,451,564
2022-12-30	44.040	46.000	43.340	44.370	43.850	5,295,817
2022-12-29	46.870	47.280	43.430	43.720	43.208	7,678,106
2022-12-28	44.600	45.660	43.710	45.360	44.828	5,217,253
2022-12-27	45.210	46.570	44.260	45.070	44.542	4,553,696
2022-12-26	42.560	45.860	42.560	45.210	44.680	4,659,942
2022-12-23	43.000	43.710	42.300	42.970	42.467	2,451,105
2022-12-22	44.700	44.800	42.750	43.000	42.496	3,443,711
2022-12-21	45.300	46.150	44.000	44.320	43.801	3,141,645
2022-12-20	46.010	46.230	44.820	45.150	44.621	3,761,204
2022-12-19	47.120	48.220	46.000	46.420	45.876	3,431,828
2022-12-16	50.250	50.250	47.380	47.470	46.914	4,208,341
2022-12-15	49.950	50.990	48.760	50.260	49.671	5,057,669
2022-12-14	50.050	51.080	49.000	50.280	49.691	3,584,244
2022-12-13	52.430	53.160	50.090	50.500	49.908	5,895,929
2022-12-12	52.210	53.880	51.560	52.420	51.806	5,564,535
2022-12-09	54.800	55.790	51.970	52.160	51.549	8,981,403
2022-12-08	54.990	56.600	53.930	55.640	54.988	6,965,710
2022-12-07	53.200	56.200	52.800	54.380	53.743	8,067,396
2022-12-06	56.300	56.390	52.380	53.180	52.557	10,729,370
2022-12-05	53.740	57.630	52.920	55.200	54.553	17,027,420
2022-12-02	46.820	54.960	46.600	53.690	53.061	18,627,039
2022-12-01	45.580	46.100	44.810	45.800	45.263	5,453,455
2022-11-30	46.010	46.390	44.390	45.600	45.066	7,061,993
2022-11-29	42.790	45.960	42.790	45.110	44.581	9,007,575
2022-11-28	41.990	43.950	41.970	42.790	42.289	3,914,677
2022-11-25	44.770	45.570	42.700	42.900	42.397	6,433,572
2022-11-24	41.970	44.870	41.600	44.740	44.216	10,475,490
2022-11-23	40.770	42.190	40.090	41.980	41.488	4,630,900
2022-11-22	42.200	42.200	40.710	41.000	40.520	3,863,314
2022-11-21	41.170	42.690	40.600	42.310	41.814	4,049,523
2022-11-18	41.820	42.580	40.680	41.470	40.984	3,671,292
2022-11-17	42.180	42.500	40.820	41.390	40.905	4,271,221
2022-11-16	43.600	43.630	42.340	42.520	42.022	3,975,108
2022-11-15	42.280	43.700	42.280	43.670	43.158	4,540,834
2022-11-14	43.500	44.150	41.880	42.270	41.775	4,761,384
2022-11-11	44.480	45.400	43.300	43.610	43.099	4,724,603
2022-11-10	44.850	44.990	43.210	43.360	42.852	3,575,917
2022-11-09	45.320	45.920	44.850	44.950	44.423	3,231,649
2022-11-08	46.800	46.810	45.100	45.480	44.947	4,570,746
2022-11-07	46.470	47.640	46.000	46.810	46.262	5,810,812

← NewerPage 16 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.