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
2024-10-30	24.520	24.780	24.150	24.370	24.262	2,003,700
2024-10-29	25.500	25.640	24.590	24.700	24.590	2,893,389
2024-10-28	25.860	26.130	25.030	25.350	25.237	3,990,295
2024-10-25	24.610	26.250	24.570	25.860	25.745	4,576,470
2024-10-24	25.100	25.200	24.330	24.570	24.461	2,154,000
2024-10-23	24.240	25.300	24.240	25.020	24.909	4,147,882
2024-10-22	24.380	24.600	24.050	24.480	24.371	2,828,600
2024-10-21	24.230	24.800	24.180	24.380	24.272	3,183,582
2024-10-18	23.300	24.840	23.230	24.170	24.062	3,123,000
2024-10-17	23.720	24.070	23.360	23.370	23.266	1,676,695
2024-10-16	23.520	23.860	23.160	23.380	23.276	1,791,581
2024-10-15	24.440	24.600	23.600	23.660	23.555	2,161,920
2024-10-14	23.420	24.560	22.900	24.490	24.381	2,935,748
2024-10-11	23.980	25.000	23.060	23.320	23.216	2,837,900
2024-10-10	24.700	25.710	24.310	24.710	24.600	4,026,621
2024-10-09	27.000	27.310	24.000	24.230	24.122	5,692,151
2024-10-08	29.670	29.670	26.060	28.390	28.264	8,697,961
2024-09-30	23.000	25.100	22.370	24.740	24.630	6,919,983
2024-09-27	20.360	22.000	19.820	21.340	21.245	3,634,279
2024-09-26	19.100	19.660	19.020	19.570	19.483	1,268,768
2024-09-25	18.710	19.550	18.710	19.120	19.035	1,630,102
2024-09-24	17.930	18.660	17.930	18.650	18.567	1,391,600
2024-09-23	18.060	18.250	17.820	17.950	17.870	599,500
2024-09-20	18.400	18.660	18.080	18.100	18.019	950,809
2024-09-19	18.080	18.590	18.050	18.490	18.408	727,124
2024-09-18	18.480	18.520	17.820	18.080	18.000	730,500
2024-09-13	18.790	18.890	18.380	18.380	18.298	839,960
2024-09-12	19.010	19.380	18.770	18.790	18.706	825,694
2024-09-11	18.830	19.280	18.710	19.020	18.935	930,668
2024-09-10	19.200	19.250	18.560	18.970	18.886	731,739
2024-09-09	18.810	19.000	18.620	18.800	18.716	520,934
2024-09-06	19.220	19.220	18.860	18.870	18.786	526,700
2024-09-05	19.050	19.300	19.050	19.230	19.144	525,900
2024-09-04	19.200	19.330	19.010	19.050	18.965	692,400
2024-09-03	18.710	19.300	18.710	19.210	19.125	1,011,878
2024-09-02	19.090	19.580	18.710	18.710	18.627	1,295,202
2024-08-30	18.650	19.250	18.500	19.010	18.925	1,112,887
2024-08-29	18.240	18.800	17.910	18.670	18.587	1,080,300
2024-08-28	18.130	18.520	17.900	18.240	18.159	742,900
2024-08-27	18.950	18.950	18.140	18.370	18.288	979,900
2024-08-26	18.110	19.050	18.110	18.880	18.796	1,019,900
2024-08-23	18.510	18.600	18.070	18.250	18.169	764,800
2024-08-22	18.770	18.920	18.540	18.550	18.467	718,666
2024-08-21	18.780	19.030	18.530	18.750	18.667	710,400
2024-08-20	19.210	19.310	18.690	18.780	18.696	991,300
2024-08-19	19.700	19.730	19.200	19.210	19.125	592,897
2024-08-16	19.660	19.990	19.260	19.300	19.214	754,676
2024-08-15	19.570	19.940	19.270	19.710	19.622	825,090
2024-08-14	20.240	20.290	19.550	19.590	19.503	742,900
2024-08-13	19.380	19.770	19.120	19.730	19.642	821,130
2024-08-12	19.590	19.850	19.320	19.380	19.294	1,086,649
2024-08-09	16.180	21.210	16.180	19.340	19.254	1,767,762
2024-08-08	20.390	20.480	19.980	20.080	19.991	775,400
2024-08-07	20.510	20.750	20.240	20.430	20.339	957,200
2024-08-06	19.790	20.370	19.790	20.340	20.250	1,287,100
2024-08-05	20.370	20.750	19.610	19.660	19.573	1,342,400
2024-08-02	20.740	21.120	20.400	20.400	20.309	1,129,400
2024-08-01	20.850	20.950	20.530	20.810	20.717	1,010,300
2024-07-31	20.250	20.840	20.220	20.770	20.678	1,342,000
2024-07-30	20.420	20.650	20.300	20.350	20.259	852,200

← NewerPage 9 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.