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
2022-11-04	44.410	46.350	44.210	46.130	45.589	5,937,724
2022-11-03	43.800	45.060	43.500	44.410	43.890	5,520,556
2022-11-02	44.800	44.900	43.040	44.120	43.603	6,244,723
2022-11-01	43.170	45.290	42.500	44.800	44.275	5,253,584
2022-10-31	42.370	44.550	42.330	43.070	42.565	4,635,370
2022-10-28	45.330	45.860	42.490	42.880	42.378	5,295,902
2022-10-27	47.810	49.290	45.590	45.900	45.362	4,935,922
2022-10-26	46.860	49.500	46.660	47.800	47.240	4,598,841
2022-10-25	47.280	47.980	45.030	47.080	46.528	3,775,342
2022-10-24	48.390	49.000	46.350	46.900	46.350	4,415,963
2022-10-21	46.970	49.760	46.850	48.390	47.823	4,920,041
2022-10-20	47.010	47.550	45.700	46.510	45.965	4,320,625
2022-10-19	48.480	50.690	47.500	47.910	47.349	6,030,560
2022-10-18	48.390	50.240	47.400	49.350	48.772	7,117,211
2022-10-17	47.160	48.280	46.700	47.260	46.706	3,006,706
2022-10-14	47.430	48.650	46.620	47.930	47.368	4,346,630
2022-10-13	46.130	48.750	45.400	47.050	46.499	4,993,951
2022-10-12	44.000	46.140	43.200	46.140	45.599	3,710,550
2022-10-11	43.470	44.560	42.370	43.950	43.435	2,886,591
2022-10-10	45.340	45.610	42.770	42.980	42.476	2,678,500
2022-09-30	45.990	46.390	44.630	44.640	44.117	3,013,900
2022-09-29	46.240	47.320	45.450	46.710	46.163	3,396,608
2022-09-28	48.220	48.820	45.830	45.950	45.412	4,445,530
2022-09-27	48.260	49.180	47.160	48.060	47.497	3,465,600
2022-09-26	47.470	49.290	46.700	47.890	47.329	5,431,673
2022-09-23	49.000	49.970	46.820	47.500	46.943	4,145,705
2022-09-22	48.680	50.430	47.560	49.170	48.594	3,794,527
2022-09-21	49.620	50.690	48.550	49.210	48.633	3,456,400
2022-09-20	49.460	52.500	49.390	50.320	49.730	5,055,179
2022-09-19	49.500	50.800	48.370	49.090	48.515	6,230,610
2022-09-16	51.060	52.220	49.730	50.110	49.523	4,533,449
2022-09-15	56.940	57.000	50.610	51.250	50.649	6,146,755
2022-09-14	55.830	57.890	55.430	56.130	55.472	3,519,513
2022-09-13	60.260	60.260	56.190	56.910	56.243	5,374,436
2022-09-09	59.230	61.620	58.560	59.680	58.981	5,693,075
2022-09-08	61.190	64.460	58.900	59.540	58.842	6,860,682
2022-09-07	53.780	61.870	53.720	61.400	60.681	8,798,818
2022-09-06	53.200	54.400	51.880	54.010	53.377	4,473,521
2022-09-05	52.200	53.490	51.290	52.680	52.063	3,223,607
2022-09-02	52.710	53.400	51.500	52.270	51.658	3,740,007
2022-09-01	53.710	54.880	52.650	52.900	52.280	3,352,227
2022-08-31	56.600	57.180	53.400	53.680	53.051	4,929,216
2022-08-30	57.150	58.100	56.000	56.680	56.016	3,878,300
2022-08-29	57.800	59.950	56.850	57.000	56.332	4,517,663
2022-08-26	59.200	61.300	57.750	58.900	58.210	5,898,736
2022-08-25	62.070	62.900	55.940	58.610	57.923	8,339,729
2022-08-24	69.160	69.160	60.850	61.750	61.026	8,309,903
2022-08-23	65.500	69.880	65.000	69.200	68.389	6,112,990
2022-08-22	66.800	68.340	65.020	66.150	65.375	3,682,364
2022-08-19	68.180	70.180	65.650	67.150	66.363	5,506,645
2022-08-18	68.400	71.680	67.010	68.000	67.203	7,588,184
2022-08-17	67.030	69.880	65.610	68.780	67.974	7,177,650
2022-08-16	64.000	69.180	63.300	66.070	65.296	6,677,256
2022-08-15	61.570	64.500	61.000	64.120	63.369	6,006,286
2022-08-12	63.600	64.740	61.630	61.640	60.918	4,725,381
2022-08-11	64.660	65.680	63.150	63.360	62.618	4,878,791
2022-08-10	65.970	68.680	64.130	64.420	63.665	7,130,138
2022-08-09	62.580	66.500	62.300	66.500	65.721	7,279,141
2022-08-08	61.300	62.850	59.660	62.560	61.827	4,883,502
2022-08-05	63.420	63.520	60.660	61.280	60.562	4,656,439

← NewerPage 17 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.