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
2025-01-23	24.550	24.920	24.060	24.070	23.963	2,942,100
2025-01-22	24.300	24.990	23.960	24.440	24.331	2,910,847
2025-01-21	24.680	24.810	24.140	24.350	24.242	2,363,100
2025-01-20	24.370	25.090	24.280	24.660	24.550	3,453,797
2025-01-17	23.250	24.630	23.250	24.380	24.272	3,670,925
2025-01-16	23.640	24.110	23.310	23.530	23.425	1,901,900
2025-01-15	24.200	24.200	23.440	23.510	23.405	2,253,150
2025-01-14	22.820	23.600	22.620	23.600	23.495	2,120,100
2025-01-13	22.090	22.860	21.750	22.530	22.430	1,578,480
2025-01-10	23.540	23.620	22.500	22.500	22.400	1,614,960
2025-01-09	23.350	23.750	23.170	23.450	23.346	1,611,530
2025-01-08	24.100	24.100	22.730	23.340	23.236	2,759,500
2025-01-07	23.450	24.560	23.220	24.100	23.993	3,644,015
2025-01-06	22.200	23.580	21.420	23.530	23.425	3,449,300
2025-01-03	23.350	23.520	22.060	22.100	22.002	2,582,500
2025-01-02	24.080	24.370	23.000	23.340	23.236	2,545,700
2024-12-31	25.270	25.360	24.070	24.070	23.963	2,773,200
2024-12-30	25.110	25.460	24.740	25.290	25.177	1,909,371
2024-12-27	25.420	25.900	25.300	25.380	25.267	2,062,500
2024-12-26	25.190	25.430	24.580	25.340	25.227	1,965,200
2024-12-25	25.300	25.700	24.370	24.860	24.749	2,516,795
2024-12-24	25.060	26.280	25.060	25.290	25.177	3,471,345
2024-12-23	26.500	26.620	24.490	25.060	24.949	8,648,704
2024-12-20	27.150	28.280	27.150	27.840	27.716	3,473,133
2024-12-19	27.400	27.710	27.000	27.170	27.049	3,491,558
2024-12-18	27.910	28.780	27.810	27.930	27.806	3,450,204
2024-12-17	29.430	29.450	27.620	27.900	27.776	5,147,300
2024-12-16	29.100	29.740	28.730	29.420	29.289	7,430,500
2024-12-13	27.900	29.500	27.570	28.950	28.821	8,627,237
2024-12-12	28.050	28.280	27.500	28.170	28.045	3,637,157
2024-12-11	27.890	28.180	27.760	28.050	27.925	2,865,700
2024-12-10	28.760	29.000	27.890	27.910	27.786	5,588,200
2024-12-09	28.220	28.760	27.680	27.900	27.776	4,450,259
2024-12-06	28.620	28.660	27.890	28.200	28.075	4,384,430
2024-12-05	28.300	28.660	28.000	28.470	28.343	5,089,604
2024-12-04	27.900	29.360	27.420	28.680	28.552	8,313,879
2024-12-03	27.080	29.250	26.900	28.450	28.323	11,286,110
2024-12-02	26.490	26.630	26.190	26.600	26.482	3,422,830
2024-11-29	25.780	26.780	25.560	26.350	26.233	3,756,300
2024-11-28	26.050	26.450	25.730	25.790	25.675	2,906,137
2024-11-27	25.700	25.990	24.500	25.990	25.874	3,360,523
2024-11-26	26.600	26.800	25.670	25.780	25.665	3,695,600
2024-11-25	26.070	26.750	25.760	26.660	26.541	4,177,358
2024-11-22	28.000	28.480	26.500	26.500	26.382	6,687,959
2024-11-21	28.000	28.870	27.630	28.000	27.875	7,542,603
2024-11-20	27.480	29.500	27.170	28.400	28.274	9,648,562
2024-11-19	26.900	27.720	26.530	27.660	27.537	7,893,073
2024-11-18	27.830	28.480	26.500	26.670	26.551	9,685,630
2024-11-15	30.600	31.140	28.390	28.390	28.264	17,296,301
2024-11-14	34.760	37.000	31.510	31.720	31.579	25,673,939
2024-11-13	25.800	31.510	25.510	31.510	31.370	14,569,690
2024-11-12	27.300	27.760	26.010	26.260	26.143	5,471,493
2024-11-11	25.180	26.990	25.150	26.780	26.661	5,192,922
2024-11-08	25.810	26.150	25.310	25.400	25.287	3,052,847
2024-11-07	25.400	25.670	24.970	25.600	25.486	3,404,438
2024-11-06	25.380	25.780	24.780	24.960	24.849	3,636,809
2024-11-05	24.220	25.350	24.090	25.250	25.138	3,440,709
2024-11-04	23.670	24.350	23.660	24.220	24.112	1,626,819
2024-11-01	24.740	25.380	23.700	23.780	23.674	2,982,580
2024-10-31	24.920	25.370	24.710	24.860	24.749	3,201,430

← NewerPage 8 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.