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
2025-10-27	24.460	29.240	24.440	27.420	27.359	26,133,830
2025-10-24	24.850	24.850	24.360	24.370	24.316	2,849,085
2025-10-23	24.720	24.740	24.330	24.730	24.675	1,928,285
2025-10-22	24.930	25.200	24.700	24.800	24.745	1,843,308
2025-10-21	24.690	25.040	24.650	24.930	24.875	2,062,222
2025-10-20	24.790	25.010	24.500	24.660	24.605	1,855,700
2025-10-17	25.660	25.800	24.480	24.550	24.496	3,745,222
2025-10-16	26.300	26.660	25.680	25.720	25.663	2,542,600
2025-10-15	25.830	26.450	25.620	26.320	26.262	2,668,850
2025-10-14	26.120	27.060	25.840	25.850	25.793	4,772,525
2025-10-13	25.630	26.120	25.460	25.990	25.932	3,943,879
2025-10-10	27.080	27.100	26.650	26.730	26.671	3,436,272
2025-10-09	27.090	27.450	26.650	27.220	27.160	4,686,465
2025-09-30	26.500	27.280	26.490	27.000	26.940	4,685,805
2025-09-29	26.990	27.250	26.380	26.540	26.481	4,443,795
2025-09-26	26.380	27.290	26.130	26.500	26.441	5,904,080
2025-09-25	26.270	26.630	26.000	26.380	26.322	3,186,075
2025-09-24	26.130	26.360	25.780	26.260	26.202	3,677,450
2025-09-23	26.300	26.880	25.600	26.260	26.202	4,329,968
2025-09-22	26.810	26.810	26.060	26.200	26.142	4,512,652
2025-09-19	26.830	27.130	26.590	26.880	26.821	3,467,547
2025-09-18	27.300	27.530	26.620	26.830	26.771	6,026,435
2025-09-17	27.760	27.990	27.350	27.410	27.349	4,927,140
2025-09-16	28.420	28.450	27.460	27.750	27.689	7,037,449
2025-09-15	28.010	29.190	28.010	28.330	28.267	12,171,810
2025-09-12	26.920	28.780	26.560	28.130	28.068	10,174,830
2025-09-11	26.980	27.070	26.580	26.980	26.920	4,223,700
2025-09-10	27.500	27.570	26.800	27.030	26.970	5,191,718
2025-09-09	27.700	28.370	27.330	27.500	27.439	6,150,588
2025-09-08	27.710	28.160	26.900	27.850	27.788	7,594,673
2025-09-05	26.570	27.990	26.500	27.500	27.439	9,585,221
2025-09-04	26.400	27.190	26.010	26.540	26.481	8,613,096
2025-09-03	25.190	26.870	24.630	26.450	26.391	8,657,936
2025-09-02	25.500	25.680	24.930	25.130	25.074	2,568,700
2025-09-01	25.400	25.790	25.270	25.550	25.493	2,536,350
2025-08-29	25.300	25.950	25.300	25.610	25.553	2,922,592
2025-08-28	25.430	25.710	24.410	25.250	25.194	5,843,411
2025-08-27	26.570	26.710	25.600	25.600	25.543	4,373,791
2025-08-26	27.060	27.170	26.540	26.600	26.541	4,824,100
2025-08-25	25.730	27.460	25.680	27.330	27.270	9,169,126
2025-08-22	25.690	25.750	25.470	25.710	25.653	2,507,300
2025-08-21	25.860	26.000	25.520	25.660	25.603	2,566,430
2025-08-20	26.240	26.330	25.520	25.860	25.803	3,475,118
2025-08-19	26.000	26.340	25.820	26.230	26.172	3,244,743
2025-08-18	25.660	26.200	25.550	26.080	26.022	3,013,335
2025-08-15	25.260	25.980	25.200	25.640	25.583	2,581,985
2025-08-14	26.020	26.150	25.320	25.350	25.294	3,227,350
2025-08-13	26.280	26.410	25.820	26.070	26.012	2,328,636
2025-08-12	26.560	26.750	26.160	26.210	26.152	2,548,036
2025-08-11	26.150	27.160	25.920	26.660	26.601	4,983,566
2025-08-08	25.520	26.250	25.470	26.110	26.052	3,803,850
2025-08-07	25.900	26.000	25.430	25.690	25.633	2,511,515
2025-08-06	26.300	26.310	25.760	25.920	25.863	3,147,404
2025-08-05	25.670	26.260	25.650	25.860	25.803	2,320,240
2025-08-04	25.730	25.780	25.430	25.660	25.603	1,542,590
2025-08-01	25.400	25.920	25.300	25.730	25.673	1,736,464
2025-07-31	25.690	25.820	25.330	25.450	25.394	2,379,764
2025-07-30	25.980	26.000	25.610	25.740	25.683	2,565,200
2025-07-29	25.790	25.990	25.460	25.970	25.913	3,178,280
2025-07-28	26.080	26.100	25.680	25.790	25.733	2,146,900

← NewerPage 5 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.