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
2025-07-25	26.090	26.400	25.730	25.810	25.753	3,027,379
2025-07-24	26.120	26.280	25.680	26.010	25.952	4,837,801
2025-07-23	27.690	27.690	25.900	25.990	25.932	8,873,171
2025-07-22	27.730	28.180	27.140	27.720	27.659	11,427,590
2025-07-21	26.360	28.500	25.680	27.720	27.659	15,012,930
2025-07-18	25.040	25.070	24.710	24.820	24.765	1,308,250
2025-07-17	24.760	25.130	24.690	24.890	24.835	1,892,680
2025-07-16	24.900	24.990	24.630	24.750	24.695	1,463,600
2025-07-15	25.230	25.440	24.780	24.950	24.895	2,084,990
2025-07-14	24.970	25.720	24.840	25.350	25.294	2,583,800
2025-07-11	25.270	25.440	24.800	24.970	24.915	3,253,193
2025-07-10	25.070	25.800	25.010	25.390	25.334	3,156,500
2025-07-09	25.580	25.970	25.200	25.270	25.214	4,510,985
2025-07-08	25.150	25.880	24.780	25.800	25.743	6,404,454
2025-07-07	23.620	25.800	23.620	25.420	25.364	8,427,950
2025-07-04	24.240	24.340	23.710	23.760	23.707	1,921,500
2025-07-03	24.250	24.770	23.850	24.250	24.196	3,686,130
2025-07-02	23.960	24.280	23.700	24.250	24.196	2,818,880
2025-07-01	24.210	24.210	23.690	23.900	23.847	1,232,400
2025-06-30	23.960	24.100	23.820	24.030	23.977	1,331,272
2025-06-27	23.650	23.960	23.650	23.870	23.817	1,475,600
2025-06-26	23.910	24.190	23.590	23.650	23.598	2,039,200
2025-06-25	23.890	23.980	23.500	23.820	23.767	2,123,000
2025-06-24	23.000	24.050	22.910	23.880	23.827	3,303,650
2025-06-23	22.560	22.950	22.360	22.930	22.879	844,500
2025-06-20	22.680	23.050	22.510	22.550	22.500	1,001,730
2025-06-19	23.110	23.510	22.680	22.720	22.670	1,285,100
2025-06-18	23.000	23.170	22.850	23.160	23.109	836,250
2025-06-17	23.450	23.470	23.010	23.140	23.089	1,118,600
2025-06-16	22.990	23.560	22.820	23.450	23.398	1,492,013
2025-06-13	23.650	23.650	22.880	23.020	22.969	2,004,560
2025-06-12	23.650	23.740	23.400	23.740	23.687	1,430,430
2025-06-11	23.680	23.930	23.620	23.740	23.687	1,635,100
2025-06-10	23.730	24.280	23.330	23.710	23.658	3,135,900
2025-06-09	23.550	23.850	23.440	23.620	23.568	2,843,300
2025-06-06	23.980	24.960	23.450	23.530	23.478	5,743,992
2025-06-05	22.510	25.220	22.510	23.660	23.608	6,387,240
2025-06-04	22.200	22.540	22.150	22.320	22.221	877,150
2025-06-03	22.150	22.500	22.000	22.150	22.051	850,100
2025-05-30	22.750	22.830	22.240	22.280	22.181	1,265,880
2025-05-29	22.390	22.830	22.390	22.710	22.609	1,139,100
2025-05-28	22.760	22.840	22.350	22.390	22.290	922,990
2025-05-27	22.920	23.080	22.550	22.700	22.599	1,003,800
2025-05-26	22.800	22.930	22.400	22.930	22.828	1,372,560
2025-05-23	22.880	23.400	22.620	22.620	22.519	1,595,880
2025-05-22	23.220	23.540	22.830	22.890	22.788	1,359,300
2025-05-21	23.350	23.520	23.200	23.340	23.236	1,041,500
2025-05-20	23.150	23.490	23.100	23.390	23.286	1,364,800
2025-05-19	22.940	23.250	22.770	23.140	23.037	1,099,300
2025-05-16	22.920	23.240	22.920	23.090	22.987	1,152,600
2025-05-15	23.200	23.200	22.870	22.920	22.818	946,100
2025-05-14	23.300	23.400	22.910	23.160	23.057	1,670,000
2025-05-13	23.600	23.600	23.220	23.400	23.296	1,329,100
2025-05-12	23.460	23.460	23.120	23.320	23.216	1,215,400
2025-05-09	23.330	23.350	22.920	23.020	22.918	1,285,600
2025-05-08	22.990	23.360	22.870	23.300	23.196	1,413,360
2025-05-07	23.180	23.480	22.800	22.990	22.888	1,977,694
2025-05-06	22.660	22.980	22.590	22.970	22.868	1,302,200
2025-04-30	22.430	22.680	22.330	22.510	22.410	1,171,000
2025-04-29	22.530	22.700	22.260	22.370	22.270	1,570,781

← NewerPage 6 of 21 · 1,218 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.