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
2026-04-24	28.470	28.960	28.260	28.300	28.237	2,392,390
2026-04-23	28.980	29.250	28.400	28.830	28.766	3,050,566
2026-04-22	28.980	29.260	28.600	28.770	28.706	2,616,116
2026-04-21	28.630	29.330	28.420	29.090	29.026	3,957,069
2026-04-20	28.170	28.650	28.000	28.620	28.557	3,047,830
2026-04-17	28.530	28.610	27.880	27.980	27.918	3,300,996
2026-04-16	28.350	28.750	28.020	28.530	28.467	2,754,673
2026-04-15	28.700	28.740	28.170	28.360	28.297	2,738,955
2026-04-14	28.290	28.650	27.780	28.270	28.207	2,838,407
2026-04-13	27.800	28.300	27.620	28.240	28.177	2,050,764
2026-04-10	28.280	28.520	27.920	28.000	27.938	2,557,693
2026-04-09	28.280	28.490	28.030	28.060	27.998	1,985,024
2026-04-08	27.750	28.680	27.750	28.590	28.527	3,472,600
2026-04-07	27.430	27.450	27.050	27.380	27.319	1,722,100
2026-04-03	28.490	28.750	27.020	27.190	27.130	4,490,147
2026-04-02	29.370	29.660	28.480	28.500	28.437	3,656,672
2026-04-01	29.950	29.990	29.310	29.430	29.365	3,212,488
2026-03-31	30.740	30.780	29.400	29.420	29.355	4,763,684
2026-03-30	30.130	30.880	28.980	30.870	30.802	6,650,538
2026-03-27	30.230	30.920	29.850	30.640	30.572	4,823,968
2026-03-26	31.090	31.290	30.500	30.690	30.622	5,504,866
2026-03-25	30.720	31.700	30.470	31.400	31.330	8,562,644
2026-03-24	29.700	30.670	28.860	30.600	30.532	7,870,007
2026-03-23	29.310	30.540	28.810	29.050	28.986	7,080,687
2026-03-20	30.200	32.100	30.100	30.250	30.183	8,735,307
2026-03-19	30.200	30.460	29.810	29.990	29.924	3,589,144
2026-03-18	29.760	30.480	29.760	30.350	30.283	4,275,629
2026-03-17	31.050	31.050	29.740	29.740	29.674	6,335,995
2026-03-16	31.000	31.100	30.270	30.850	30.782	5,870,187
2026-03-13	31.510	32.150	31.000	31.200	31.131	6,985,082
2026-03-12	32.320	32.570	31.390	32.080	32.009	10,053,170
2026-03-11	31.370	32.880	31.000	32.680	32.608	12,818,040
2026-03-10	31.670	32.370	31.320	31.430	31.360	11,122,180
2026-03-09	30.990	31.770	30.880	31.620	31.550	11,332,730
2026-03-06	30.880	31.550	30.660	30.880	30.812	8,441,183
2026-03-05	31.730	32.580	30.780	30.870	30.802	13,916,100
2026-03-04	28.280	30.990	28.110	30.910	30.842	16,124,090
2026-03-03	29.190	29.740	28.380	28.400	28.337	5,682,823
2026-03-02	29.800	30.140	28.730	29.180	29.115	5,373,693
2026-02-27	29.800	30.470	29.560	30.270	30.203	5,677,740
2026-02-26	29.400	29.860	29.290	29.850	29.784	3,944,250
2026-02-25	29.580	29.710	29.300	29.500	29.435	3,025,243
2026-02-24	29.000	29.590	28.880	29.490	29.425	3,576,000
2026-02-13	28.990	29.110	28.600	28.680	28.617	2,762,500
2026-02-12	29.050	29.590	28.950	29.090	29.026	4,369,520
2026-02-11	29.130	29.720	29.030	29.050	28.986	2,504,551
2026-02-10	29.550	29.720	29.050	29.150	29.085	3,527,790
2026-02-09	29.550	29.830	29.190	29.670	29.604	4,707,005
2026-02-06	29.420	29.670	28.600	29.200	29.135	3,577,400
2026-02-05	29.460	29.660	29.110	29.360	29.295	4,430,223
2026-02-04	29.100	29.890	28.880	29.570	29.505	5,394,907
2026-02-03	29.220	29.330	28.560	29.140	29.075	3,935,800
2026-02-02	27.890	29.760	27.890	28.790	28.726	7,646,084
2026-01-30	27.800	28.150	27.310	27.930	27.868	3,335,900
2026-01-29	28.250	28.450	27.690	27.810	27.748	3,531,014
2026-01-28	28.880	29.200	28.200	28.270	28.207	3,961,558
2026-01-27	29.250	29.280	27.930	29.090	29.026	5,446,583
2026-01-26	29.700	30.700	29.160	29.410	29.345	8,095,655
2026-01-23	28.920	29.770	28.900	29.500	29.435	5,264,491
2026-01-22	28.800	29.160	28.690	28.920	28.856	3,612,200

← NewerPage 3 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.