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
2022-08-04	59.770	64.200	59.770	62.930	62.193	5,660,140
2022-08-03	64.860	65.790	60.550	60.900	60.186	5,763,403
2022-08-02	64.750	66.450	63.500	64.250	63.497	4,942,286
2022-08-01	67.900	67.900	62.900	65.930	65.157	8,372,149
2022-07-29	66.110	71.360	64.430	68.740	67.935	10,672,430
2022-07-28	70.030	71.300	67.290	68.160	67.361	6,730,702
2022-07-27	63.500	69.350	61.010	69.080	68.271	10,007,230
2022-07-26	65.980	65.980	61.350	63.500	62.756	7,595,803
2022-07-25	71.040	71.090	65.000	65.560	64.792	9,618,075
2022-07-22	70.780	72.770	68.000	71.810	70.969	5,674,779
2022-07-21	73.810	74.500	70.080	70.310	69.486	8,231,390
2022-07-20	75.500	80.200	73.360	74.610	73.736	7,649,286
2022-07-19	74.000	78.880	73.510	76.790	75.890	8,109,946
2022-07-18	73.100	77.160	70.920	74.050	73.182	10,099,930
2022-07-15	73.580	78.740	71.690	71.910	71.067	10,874,030
2022-07-14	65.110	75.990	65.000	75.690	74.803	13,437,440
2022-07-13	59.920	66.660	59.920	66.450	65.671	11,742,190
2022-07-12	59.540	63.500	57.790	59.920	59.218	7,737,571
2022-07-11	60.880	62.000	57.980	58.980	58.289	5,929,602
2022-07-08	60.090	65.620	60.090	61.400	60.681	10,190,160
2022-07-07	57.510	61.170	56.500	60.100	59.396	8,992,011
2022-07-06	57.360	58.310	56.380	57.350	56.678	4,225,706
2022-07-05	59.230	59.590	56.610	57.460	56.690	5,080,500
2022-07-04	53.000	59.300	52.160	58.760	57.972	11,037,270
2022-07-01	57.570	58.570	56.200	56.680	55.920	3,491,923
2022-06-30	56.000	58.770	55.500	57.340	56.571	6,008,314
2022-06-29	59.250	59.500	55.000	55.640	54.894	8,010,294
2022-06-28	59.000	62.050	58.100	59.300	58.505	8,556,903
2022-06-27	55.250	60.600	54.880	59.390	58.594	11,131,330
2022-06-24	57.270	61.860	54.450	54.870	54.134	15,786,230
2022-06-23	50.450	58.000	50.180	56.230	55.476	9,295,876
2022-06-22	49.430	51.850	48.700	50.600	49.922	6,128,062
2022-06-21	48.290	51.330	47.000	49.580	48.915	8,077,187
2022-06-20	45.000	49.100	45.000	48.570	47.919	8,065,319
2022-06-17	43.990	45.650	43.550	45.070	44.466	6,195,773
2022-06-16	40.920	44.500	40.920	44.050	43.459	8,306,902
2022-06-15	41.820	42.360	40.330	40.920	40.371	4,286,972
2022-06-14	42.000	42.000	40.000	41.080	40.529	5,132,474
2022-06-13	42.100	43.690	42.100	42.470	41.901	5,043,594
2022-06-10	39.780	43.630	39.370	42.870	42.295	7,415,378
2022-06-09	41.270	41.330	39.250	39.980	39.444	4,863,456
2022-06-08	42.150	42.960	40.300	41.480	40.924	4,634,797
2022-06-07	43.120	44.990	42.000	42.300	41.733	5,172,376
2022-06-06	41.700	43.200	40.800	42.850	42.275	6,030,456
2022-06-02	42.000	43.390	41.510	42.160	41.595	5,436,323
2022-06-01	40.620	43.380	40.200	42.080	41.516	7,317,654
2022-05-31	40.280	41.200	39.000	40.800	40.253	5,929,177
2022-05-30	38.980	40.440	38.010	40.000	39.464	5,225,693
2022-05-27	40.680	40.780	38.510	38.900	38.378	5,201,477
2022-05-26	40.400	41.200	39.100	40.580	40.036	8,666,679
2022-05-25	36.180	40.820	36.000	40.210	39.671	8,450,228
2022-05-24	38.410	38.540	36.000	36.080	35.596	3,994,450
2022-05-23	38.510	39.000	37.820	38.400	37.885	4,097,153
2022-05-20	40.000	40.510	37.890	38.500	37.984	6,974,852
2022-05-19	35.000	39.800	34.900	39.530	39.000	8,520,440
2022-05-18	35.980	36.480	35.450	35.650	35.172	2,720,401
2022-05-17	35.520	36.350	34.930	36.100	35.616	3,156,162
2022-05-16	36.100	36.850	35.220	35.660	35.182	2,961,377
2022-05-13	35.580	36.320	35.420	35.950	35.468	2,675,327
2022-05-12	35.930	37.520	35.700	35.750	35.271	4,512,854

← NewerPage 18 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.