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
2022-02-09	44.120	44.720	42.510	44.530	43.933	4,190,774
2022-02-08	45.310	45.590	43.030	44.100	43.509	3,219,865
2022-02-07	43.500	45.280	43.500	45.080	44.476	3,157,015
2022-01-28	44.160	45.150	42.600	42.810	42.236	3,393,265
2022-01-27	46.000	46.450	44.000	44.160	43.568	2,280,028
2022-01-26	46.590	47.300	45.300	45.760	45.146	2,249,526
2022-01-25	47.500	48.490	46.400	46.420	45.798	2,525,361
2022-01-24	46.450	48.210	45.940	48.200	47.554	2,976,482
2022-01-21	46.570	47.560	45.820	46.410	45.788	2,394,987
2022-01-20	48.590	48.760	46.400	46.560	45.936	3,221,830
2022-01-19	50.000	50.180	48.010	48.480	47.830	3,477,800
2022-01-18	50.000	50.720	48.930	49.880	49.211	3,059,200
2022-01-17	50.200	50.930	49.760	49.880	49.211	3,291,236
2022-01-14	49.860	51.110	49.510	49.940	49.270	2,641,784
2022-01-13	51.700	51.790	49.830	49.900	49.231	2,656,850
2022-01-12	50.320	52.150	50.320	51.450	50.760	2,608,950
2022-01-11	51.410	51.850	49.800	50.120	49.448	2,298,100
2022-01-10	50.450	51.770	50.310	51.260	50.573	2,278,730
2022-01-07	53.070	53.190	50.210	50.400	49.724	2,946,400
2022-01-06	51.770	53.450	50.650	52.810	52.102	3,686,100
2022-01-05	53.640	53.650	50.820	51.490	50.800	4,215,181
2022-01-04	54.800	55.570	52.820	53.360	52.645	3,737,953
2021-12-31	55.390	56.670	54.000	54.840	54.105	3,409,241
2021-12-30	54.860	56.260	54.550	55.380	54.637	2,602,953
2021-12-29	55.140	55.890	54.350	55.070	54.332	2,311,490
2021-12-28	54.000	56.960	53.900	54.710	53.976	5,220,768
2021-12-27	57.000	57.000	53.530	53.980	53.256	4,188,950
2021-12-24	62.000	62.200	55.810	56.120	55.368	7,129,474
2021-12-23	61.930	63.140	61.310	62.480	61.642	2,991,330
2021-12-22	62.150	63.500	61.160	61.800	60.971	2,659,070
2021-12-21	61.940	63.350	60.700	62.110	61.277	3,449,251
2021-12-20	65.780	67.660	62.400	62.510	61.672	5,663,105
2021-12-17	64.400	67.660	64.010	65.770	64.888	5,561,077
2021-12-16	66.050	66.750	63.630	65.350	64.474	5,160,328
2021-12-15	65.660	68.000	65.500	65.780	64.898	4,589,447
2021-12-14	66.610	67.970	65.500	66.500	65.608	4,673,941
2021-12-13	67.300	70.600	66.300	67.220	66.319	7,595,523
2021-12-10	65.500	69.000	64.480	67.260	66.358	5,924,600
2021-12-09	68.060	69.390	66.210	66.410	65.520	6,165,047
2021-12-08	69.000	71.730	67.930	69.290	68.361	6,372,623
2021-12-07	71.370	74.500	66.200	67.710	66.802	8,989,956
2021-12-06	78.560	81.000	71.350	71.940	70.975	11,805,300
2021-12-03	68.030	71.640	67.500	71.550	70.591	8,254,144
2021-12-02	68.570	70.220	67.860	68.520	67.601	5,924,700
2021-12-01	71.930	73.690	67.200	68.500	67.582	9,494,200
2021-11-30	71.400	75.980	69.200	71.930	70.966	9,771,381
2021-11-29	65.260	71.890	65.050	70.800	69.851	10,185,120
2021-11-26	62.870	67.500	62.240	66.540	65.648	9,813,586
2021-11-25	61.550	63.690	60.600	62.850	62.007	5,846,230
2021-11-24	65.480	65.480	61.600	61.840	61.011	8,321,064
2021-11-23	62.500	68.430	61.610	66.050	65.164	10,069,760
2021-11-22	62.000	63.210	61.210	62.310	61.475	5,439,390
2021-11-19	61.220	62.150	59.800	61.090	60.271	3,826,200
2021-11-18	62.280	63.300	61.010	61.210	60.389	4,111,087
2021-11-17	61.000	63.580	60.660	62.450	61.613	4,536,131
2021-11-16	63.380	64.150	60.990	61.030	60.212	5,485,095
2021-11-15	66.080	67.000	62.560	63.420	62.570	7,153,895
2021-11-12	66.060	68.850	66.020	66.500	65.608	7,028,126
2021-11-11	70.000	71.620	66.810	67.340	66.437	8,622,158
2021-11-10	66.990	71.420	66.500	70.150	69.209	10,771,440

← NewerPage 20 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.