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
2026-07-23	20.970	21.330	20.770	21.250	21.250	1,668,863
2026-07-22	20.500	21.050	20.420	20.970	20.970	1,238,100
2026-07-21	20.550	21.000	19.690	20.740	20.740	2,640,693
2026-07-20	21.870	22.180	20.360	20.730	20.730	2,900,443
2026-07-17	22.990	23.150	21.760	21.900	21.900	1,798,400
2026-07-16	22.710	23.230	22.500	23.000	23.000	1,403,361
2026-07-15	23.030	23.760	22.700	22.840	22.840	1,769,643
2026-07-14	22.750	23.350	22.410	23.270	23.270	2,158,271
2026-07-13	23.000	23.790	22.570	22.960	22.960	3,565,580
2026-07-10	22.640	23.000	22.170	22.960	22.960	2,266,213
2026-07-09	22.410	22.690	21.860	22.640	22.640	2,067,500
2026-07-08	22.110	22.930	21.810	22.500	22.500	2,144,574
2026-07-07	23.050	23.050	21.970	22.180	22.180	2,755,649
2026-07-06	22.350	23.390	22.290	22.690	22.690	3,159,000
2026-07-03	21.680	22.690	21.550	22.380	22.380	2,588,100
2026-07-02	21.690	22.490	21.620	21.680	21.680	2,249,963
2026-07-01	21.680	21.850	20.900	21.660	21.660	2,111,850
2026-06-30	20.000	21.650	19.850	21.410	21.410	3,289,739
2026-06-29	20.030	20.690	19.800	20.200	20.200	2,529,250
2026-06-26	20.470	20.740	20.010	20.260	20.260	1,771,200
2026-06-25	21.000	21.330	20.370	20.600	20.600	1,741,089
2026-06-24	22.000	22.000	20.660	21.090	21.090	1,833,262
2026-06-23	21.550	22.340	21.250	21.600	21.600	1,946,159
2026-06-22	22.010	22.180	21.110	21.670	21.670	2,335,557
2026-06-18	22.250	22.480	21.880	21.990	21.990	2,143,679
2026-06-17	23.000	23.280	22.400	22.570	22.520	3,219,839
2026-06-16	21.980	23.780	21.800	23.080	23.029	5,189,650
2026-06-15	20.950	22.190	20.950	21.990	21.941	3,296,650
2026-06-12	20.630	21.150	20.110	20.930	20.884	2,491,900
2026-06-11	20.380	20.610	19.870	20.250	20.205	2,239,230
2026-06-10	20.790	20.890	20.130	20.540	20.495	2,567,500
2026-06-09	21.290	21.500	20.840	21.060	21.013	1,822,065
2026-06-08	21.890	22.120	20.780	21.170	21.123	2,655,345
2026-06-05	22.010	22.680	21.390	22.280	22.231	2,971,950
2026-06-04	22.540	22.600	21.910	22.090	22.041	2,166,838
2026-06-03	22.950	22.980	22.410	22.660	22.610	2,109,801
2026-06-02	23.310	23.580	22.320	22.980	22.929	2,452,553
2026-06-01	23.220	23.720	22.950	23.440	23.388	2,135,200
2026-05-29	23.440	23.960	22.950	23.190	23.139	3,558,095
2026-05-28	22.750	23.590	22.750	23.480	23.428	2,576,100
2026-05-27	22.860	23.150	22.470	22.990	22.939	3,051,321
2026-05-26	23.170	23.200	22.440	22.860	22.809	2,887,000
2026-05-25	23.880	24.200	23.080	23.300	23.248	2,259,281
2026-05-22	23.620	24.230	23.410	23.890	23.837	2,118,748
2026-05-21	25.080	25.080	23.620	23.630	23.578	3,043,629
2026-05-20	25.320	25.320	24.330	24.730	24.675	2,402,050
2026-05-19	24.820	25.500	24.580	25.380	25.324	2,542,700
2026-05-18	25.300	25.300	24.380	24.750	24.695	4,180,399
2026-05-15	25.310	25.500	24.840	25.260	25.204	3,158,161
2026-05-14	27.000	27.200	25.200	25.350	25.294	5,079,893
2026-05-13	26.620	27.180	26.410	26.990	26.930	2,869,410
2026-05-12	26.820	27.080	26.610	26.680	26.621	2,583,650
2026-05-11	26.980	27.500	26.800	26.950	26.890	2,492,250
2026-05-08	27.480	27.480	26.710	26.900	26.840	2,777,820
2026-05-07	27.090	27.450	26.800	27.220	27.160	2,822,450
2026-05-06	26.850	27.000	26.680	26.790	26.731	2,139,250
2026-04-30	26.910	27.180	26.510	26.640	26.581	2,642,057
2026-04-29	27.120	27.320	26.690	26.940	26.880	2,731,759
2026-04-28	27.300	28.250	26.220	27.100	27.040	8,281,442
2026-04-27	28.230	28.550	27.310	28.500	28.437	2,956,530

← NewerPage 2 of 5 · 242 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.