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
2022-05-11	35.190	37.600	34.900	36.380	35.892	5,766,790
2022-05-10	32.950	36.290	32.840	35.350	34.876	5,370,953
2022-05-09	32.010	34.500	32.010	33.360	32.913	3,910,487
2022-05-06	31.000	32.910	30.410	32.000	31.571	2,939,500
2022-05-05	31.750	32.800	31.000	32.100	31.670	3,447,900
2022-04-29	31.600	32.260	30.300	32.000	31.571	4,439,998
2022-04-28	32.000	32.000	30.090	31.080	30.663	5,038,737
2022-04-27	28.490	32.640	27.950	32.340	31.906	7,451,745
2022-04-26	28.140	29.580	27.930	28.200	27.822	3,604,520
2022-04-25	30.380	30.600	27.880	27.920	27.546	4,001,841
2022-04-22	32.080	32.340	31.130	31.160	30.742	2,371,675
2022-04-21	33.780	34.130	32.000	32.090	31.660	2,664,831
2022-04-20	34.040	34.760	33.320	33.450	33.002	2,714,216
2022-04-19	35.880	37.000	34.470	35.040	34.570	5,519,554
2022-04-18	33.660	34.810	32.780	34.350	33.889	2,152,618
2022-04-15	33.680	34.300	32.730	33.660	33.209	2,146,068
2022-04-14	34.860	35.500	33.880	33.960	33.505	2,128,320
2022-04-13	35.190	35.890	34.600	34.670	34.205	1,714,967
2022-04-12	35.050	36.000	34.460	35.720	35.241	2,060,626
2022-04-11	37.400	37.480	35.110	35.540	35.063	2,668,151
2022-04-08	37.890	38.300	36.980	37.420	36.918	2,132,054
2022-04-07	38.850	39.160	37.950	37.950	37.441	2,125,801
2022-04-06	39.600	39.790	38.710	39.200	38.674	1,832,100
2022-04-01	39.750	39.940	38.800	39.630	39.099	2,104,400
2022-03-31	40.950	41.090	39.480	39.880	39.345	2,909,358
2022-03-30	40.500	41.390	40.100	41.100	40.549	2,023,294
2022-03-29	40.400	40.990	39.900	40.010	39.474	1,793,654
2022-03-28	41.250	41.480	40.140	40.410	39.868	1,943,900
2022-03-25	41.980	42.740	41.010	41.380	40.825	2,044,766
2022-03-24	42.600	42.760	41.680	42.060	41.496	2,859,800
2022-03-23	43.650	44.860	43.050	43.060	42.483	3,870,564
2022-03-22	45.170	45.540	42.800	43.060	42.483	3,788,940
2022-03-21	42.600	44.550	42.600	43.660	43.075	3,618,420
2022-03-18	44.060	44.100	42.350	42.660	42.088	3,330,200
2022-03-17	43.000	45.880	41.910	43.860	43.272	5,725,190
2022-03-16	41.270	42.180	39.940	41.870	41.309	3,718,639
2022-03-15	41.900	43.090	40.280	40.300	39.760	2,936,000
2022-03-14	42.570	42.850	41.780	41.820	41.259	2,215,056
2022-03-11	43.630	43.930	42.240	43.210	42.631	3,295,090
2022-03-10	44.660	45.200	43.800	44.530	43.933	3,524,886
2022-03-09	43.110	44.030	40.630	43.330	42.749	3,798,684
2022-03-08	44.700	45.420	42.670	42.940	42.364	3,341,039
2022-03-07	45.240	45.990	44.200	44.700	44.101	3,095,326
2022-03-04	47.210	47.880	45.450	45.520	44.910	4,024,031
2022-03-03	49.050	49.500	47.100	47.100	46.468	3,704,400
2022-03-02	47.600	50.500	46.910	48.970	48.313	5,253,095
2022-03-01	48.100	49.710	47.470	48.500	47.850	4,419,886
2022-02-28	47.690	48.000	46.080	47.960	47.317	3,484,326
2022-02-25	48.380	49.490	47.350	47.640	47.001	4,360,156
2022-02-24	49.500	50.390	46.650	47.570	46.932	6,326,005
2022-02-23	48.580	49.860	48.000	49.630	48.965	5,736,597
2022-02-22	46.770	49.250	46.470	47.900	47.258	6,248,310
2022-02-21	49.000	50.480	45.800	48.590	47.938	10,250,300
2022-02-18	49.000	52.270	48.890	49.430	48.767	7,613,443
2022-02-17	43.800	52.000	43.800	50.160	49.487	11,813,870
2022-02-16	43.000	44.880	42.700	44.000	43.410	3,480,297
2022-02-15	41.770	43.100	41.220	42.850	42.275	3,230,697
2022-02-14	41.290	42.830	40.810	41.790	41.230	2,319,208
2022-02-11	43.300	43.480	41.590	41.710	41.151	2,859,447
2022-02-10	44.500	44.630	42.950	43.620	43.035	2,901,001

← NewerPage 19 of 21 · 1,211 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.