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
2026-01-21	28.930	29.420	28.580	28.860	28.796	5,373,804
2026-01-20	29.760	30.200	29.060	29.270	29.205	6,764,421
2026-01-19	28.400	30.010	28.400	29.760	29.694	8,765,000
2026-01-16	29.210	29.890	28.580	28.780	28.716	6,255,938
2026-01-15	28.570	28.990	27.810	28.430	28.367	5,494,650
2026-01-14	28.140	29.250	28.050	28.700	28.636	8,747,397
2026-01-13	27.950	28.800	27.390	28.280	28.217	9,153,498
2026-01-12	27.590	28.300	27.290	27.980	27.918	5,323,810
2026-01-09	27.400	27.950	27.300	27.580	27.519	4,057,798
2026-01-08	27.460	27.880	27.250	27.450	27.389	3,700,426
2026-01-07	27.110	27.750	27.050	27.450	27.389	4,178,461
2026-01-06	27.170	27.450	26.950	27.070	27.010	4,415,608
2026-01-05	26.550	27.830	26.550	27.100	27.040	5,056,230
2025-12-31	27.080	27.190	26.300	26.330	26.272	4,300,550
2025-12-30	27.580	27.590	27.010	27.040	26.980	4,081,527
2025-12-29	28.000	28.240	27.500	27.580	27.519	3,349,100
2025-12-26	28.100	28.350	27.600	28.000	27.938	4,512,938
2025-12-25	28.250	28.500	28.030	28.180	28.118	3,782,700
2025-12-24	27.650	28.300	27.500	28.160	28.098	3,903,550
2025-12-23	27.400	28.080	27.020	27.700	27.639	5,583,950
2025-12-22	27.910	27.990	27.030	27.490	27.429	8,410,651
2025-12-19	27.830	29.290	27.810	28.530	28.467	6,332,451
2025-12-18	27.600	28.400	27.350	27.800	27.738	4,662,569
2025-12-17	27.890	28.000	27.010	27.800	27.738	4,524,486
2025-12-16	28.760	28.780	27.450	27.820	27.758	6,207,741
2025-12-15	29.390	29.970	28.770	28.960	28.896	6,626,875
2025-12-12	29.490	30.200	29.400	29.650	29.584	6,383,444
2025-12-11	30.310	30.570	29.500	29.530	29.465	7,930,556
2025-12-10	31.000	31.000	30.120	30.400	30.333	10,602,230
2025-12-09	30.200	31.580	29.880	31.550	31.480	14,047,720
2025-12-08	30.690	31.140	30.200	30.320	30.253	10,938,650
2025-12-05	28.500	30.400	28.020	30.240	30.173	12,419,380
2025-12-04	29.300	29.440	28.280	28.320	28.257	8,952,351
2025-12-03	28.550	30.920	28.510	29.720	29.654	13,906,400
2025-12-02	28.080	29.090	28.080	28.730	28.666	6,623,630
2025-12-01	28.400	28.600	28.060	28.410	28.347	4,677,648
2025-11-28	27.450	28.560	27.450	28.400	28.337	5,671,585
2025-11-27	27.280	27.990	27.280	27.570	27.509	4,231,581
2025-11-26	28.710	28.880	27.270	27.390	27.329	6,717,919
2025-11-25	27.910	29.090	27.630	28.700	28.636	6,987,221
2025-11-24	27.510	27.850	26.900	27.690	27.629	5,693,899
2025-11-21	28.700	29.360	27.330	27.410	27.349	8,528,615
2025-11-20	30.520	30.750	28.980	29.220	29.155	7,542,428
2025-11-19	30.350	30.450	29.000	29.310	29.245	8,518,301
2025-11-18	32.540	32.650	30.280	30.350	30.283	13,242,800
2025-11-17	33.270	33.450	31.810	32.880	32.807	13,802,430
2025-11-14	31.000	34.970	30.780	32.460	32.388	21,010,150
2025-11-13	30.030	31.890	29.690	31.580	31.510	15,290,270
2025-11-12	29.480	30.280	29.160	30.280	30.213	8,349,218
2025-11-11	30.620	30.920	29.800	29.830	29.764	11,413,380
2025-11-10	29.620	31.540	28.910	30.740	30.672	17,146,029
2025-11-07	29.500	30.180	29.100	29.980	29.914	13,997,450
2025-11-06	30.420	30.700	29.570	29.810	29.744	17,476,920
2025-11-05	28.530	31.980	28.020	30.420	30.353	26,089,090
2025-11-04	27.530	29.880	27.270	29.120	29.056	23,129,891
2025-11-03	27.830	28.100	27.250	27.530	27.469	9,310,100
2025-10-31	26.700	28.330	26.500	27.840	27.778	14,205,800
2025-10-30	27.360	27.480	26.580	26.590	26.531	8,348,910
2025-10-29	27.330	27.980	26.820	27.480	27.419	13,501,160
2025-10-28	27.070	28.750	26.580	27.720	27.659	22,689,770

← NewerPage 4 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.