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
2025-04-28	22.340	22.770	22.080	22.600	22.499	2,165,536
2025-04-25	22.350	22.350	21.970	22.130	22.032	1,791,294
2025-04-24	22.100	22.600	21.910	21.960	21.862	2,032,600
2025-04-23	22.000	22.290	22.000	22.100	22.002	1,236,900
2025-04-22	22.120	22.200	21.880	21.960	21.862	890,900
2025-04-21	21.990	22.130	21.750	22.130	22.032	954,900
2025-04-18	21.840	22.370	21.550	21.870	21.773	1,341,900
2025-04-17	21.950	22.000	21.600	21.830	21.733	985,900
2025-04-16	22.240	22.390	21.610	21.790	21.693	1,977,300
2025-04-15	21.990	23.310	21.830	22.390	22.290	3,139,636
2025-04-14	22.200	22.200	21.710	21.820	21.723	1,324,300
2025-04-11	21.600	21.900	21.500	21.600	21.504	1,812,900
2025-04-10	21.700	22.370	21.690	21.770	21.673	2,402,400
2025-04-09	20.410	21.580	19.490	21.530	21.434	2,825,200
2025-04-08	19.670	21.170	19.670	20.610	20.518	3,061,300
2025-04-07	23.000	23.000	19.460	19.670	19.583	4,614,952
2025-04-03	24.410	24.700	24.090	24.330	24.222	1,643,862
2025-04-02	24.330	24.880	24.170	24.610	24.501	1,593,750
2025-04-01	24.130	24.760	24.130	24.330	24.222	1,637,640
2025-03-31	24.800	24.810	23.800	24.140	24.033	2,212,130
2025-03-28	25.050	25.360	24.740	24.800	24.690	1,817,730
2025-03-27	25.530	25.530	24.670	25.140	25.028	3,409,594
2025-03-26	25.410	25.940	25.140	25.710	25.596	4,272,610
2025-03-25	27.380	27.450	25.340	25.530	25.416	6,574,388
2025-03-24	26.380	27.200	25.960	27.180	27.059	7,669,350
2025-03-21	26.060	26.740	25.900	26.370	26.253	8,352,028
2025-03-20	25.440	26.570	25.220	25.870	25.755	5,059,880
2025-03-19	25.580	25.800	25.210	25.440	25.327	2,945,450
2025-03-18	24.960	25.960	24.840	25.650	25.536	4,790,800
2025-03-17	24.890	25.110	24.780	24.830	24.720	2,147,350
2025-03-14	24.700	24.930	24.470	24.930	24.819	2,251,150
2025-03-13	24.830	24.830	24.080	24.700	24.590	2,355,600
2025-03-12	24.800	24.900	24.410	24.660	24.550	1,809,500
2025-03-11	24.360	24.700	24.190	24.650	24.540	1,457,100
2025-03-10	24.780	24.960	24.260	24.580	24.471	1,716,250
2025-03-07	24.990	25.010	24.500	24.530	24.421	2,373,781
2025-03-06	24.990	25.280	24.780	25.020	24.909	2,365,500
2025-03-05	25.240	25.350	24.520	24.830	24.720	2,341,600
2025-03-04	24.880	25.240	24.610	25.240	25.128	2,533,708
2025-03-03	24.480	25.350	24.430	24.880	24.769	2,737,200
2025-02-28	25.090	25.310	24.450	24.450	24.341	2,710,268
2025-02-27	25.400	25.490	24.800	25.210	25.098	2,715,800
2025-02-26	25.080	25.540	25.080	25.430	25.317	2,467,425
2025-02-25	25.430	25.440	24.970	25.070	24.958	3,040,040
2025-02-24	25.800	25.950	25.400	25.660	25.546	3,281,310
2025-02-21	25.720	26.080	25.720	25.990	25.874	3,555,719
2025-02-20	25.910	26.250	25.520	25.940	25.825	4,391,999
2025-02-19	25.380	26.490	24.920	26.250	26.133	6,610,522
2025-02-18	25.200	27.600	25.020	25.810	25.695	9,892,695
2025-02-17	24.880	24.940	24.500	24.780	24.670	2,565,250
2025-02-14	25.100	25.280	24.860	24.940	24.829	2,235,712
2025-02-13	25.800	25.800	24.830	24.860	24.749	3,335,612
2025-02-12	24.860	25.700	24.640	25.200	25.088	3,465,800
2025-02-11	24.990	25.140	24.590	24.640	24.530	1,601,700
2025-02-10	25.080	25.120	24.650	25.050	24.939	2,316,197
2025-02-07	24.200	25.410	24.200	24.800	24.690	3,417,850
2025-02-06	23.900	24.300	23.640	24.280	24.172	1,845,000
2025-02-05	24.020	24.280	23.670	23.900	23.794	1,691,600
2025-01-27	24.520	24.720	23.800	23.890	23.784	1,782,500
2025-01-24	23.990	24.660	23.750	24.450	24.341	2,807,550

← NewerPage 7 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.