Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.550 | 5.610 | 5.460 | 5.510 | 5.510 | 12,843,900 |
| 2026-10-15 | 5.530 | 5.610 | 5.470 | 5.500 | 5.500 | 20,345,297 |
| 2026-10-14 | 5.670 | 5.870 | 5.640 | 5.700 | 5.700 | 14,689,100 |
| 2026-10-13 | 5.610 | 5.750 | 5.510 | 5.700 | 5.700 | 16,444,600 |
| 2026-10-12 | 6.000 | 6.040 | 5.630 | 5.680 | 5.680 | 25,618,900 |
| 2026-10-09 | 5.990 | 6.080 | 5.880 | 6.020 | 6.020 | 22,117,816 |
| 2026-10-08 | 5.810 | 6.040 | 5.780 | 6.010 | 6.010 | 18,879,250 |
| 2026-09-30 | 5.730 | 5.800 | 5.720 | 5.780 | 5.780 | 8,769,600 |
| 2026-09-29 | 5.710 | 5.810 | 5.680 | 5.710 | 5.710 | 9,307,400 |
| 2026-09-28 | 5.810 | 5.890 | 5.740 | 5.800 | 5.800 | 11,469,594 |
| 2026-09-24 | 5.860 | 5.920 | 5.800 | 5.830 | 5.830 | 8,792,900 |
| 2026-09-23 | 5.950 | 5.950 | 5.860 | 5.890 | 5.890 | 8,183,900 |
| 2026-09-22 | 5.860 | 5.990 | 5.800 | 5.950 | 5.950 | 12,755,400 |
| 2026-09-21 | 5.820 | 5.920 | 5.810 | 5.900 | 5.850 | 11,314,300 |
| 2026-09-18 | 5.840 | 5.930 | 5.810 | 5.820 | 5.771 | 13,380,200 |
| 2026-09-17 | 5.750 | 5.850 | 5.740 | 5.820 | 5.771 | 15,573,300 |
| 2026-09-16 | 5.910 | 5.980 | 5.760 | 5.830 | 5.781 | 18,319,500 |
| 2026-09-15 | 6.050 | 6.070 | 5.910 | 5.930 | 5.880 | 12,108,201 |
| 2026-09-14 | 5.920 | 6.090 | 5.890 | 6.060 | 6.009 | 21,002,000 |
| 2026-09-11 | 6.020 | 6.050 | 5.860 | 5.910 | 5.860 | 16,878,700 |
| 2026-09-10 | 6.200 | 6.200 | 6.050 | 6.060 | 6.009 | 13,457,300 |
| 2026-09-09 | 6.190 | 6.230 | 6.120 | 6.200 | 6.148 | 13,493,022 |
| 2026-09-08 | 6.000 | 6.190 | 6.000 | 6.190 | 6.138 | 15,571,732 |
| 2026-09-07 | 6.030 | 6.050 | 5.900 | 6.000 | 5.949 | 16,564,000 |
| 2026-09-04 | 6.180 | 6.220 | 6.010 | 6.050 | 5.999 | 18,457,499 |
| 2026-09-03 | 6.150 | 6.220 | 6.110 | 6.150 | 6.098 | 16,407,691 |
| 2026-09-02 | 6.140 | 6.160 | 6.040 | 6.100 | 6.048 | 16,972,000 |
| 2026-09-01 | 6.010 | 6.260 | 5.980 | 6.150 | 6.098 | 24,348,700 |
| 2026-08-31 | 5.930 | 6.030 | 5.890 | 6.010 | 5.959 | 23,886,632 |
| 2026-08-28 | 5.800 | 5.990 | 5.780 | 5.950 | 5.900 | 18,854,100 |
| 2026-08-27 | 5.870 | 5.910 | 5.810 | 5.820 | 5.771 | 15,229,610 |
| 2026-08-26 | 5.770 | 5.940 | 5.750 | 5.910 | 5.860 | 20,135,900 |
| 2026-08-25 | 5.730 | 5.840 | 5.700 | 5.780 | 5.731 | 22,173,054 |
| 2026-08-24 | 5.990 | 6.050 | 5.730 | 5.800 | 5.751 | 41,806,029 |
| 2026-08-21 | 5.810 | 5.990 | 5.760 | 5.980 | 5.929 | 37,177,030 |
| 2026-08-20 | 5.750 | 5.980 | 5.750 | 5.790 | 5.741 | 36,488,800 |
| 2026-08-19 | 5.750 | 5.750 | 5.600 | 5.610 | 5.563 | 14,817,500 |
| 2026-08-18 | 5.700 | 5.780 | 5.690 | 5.750 | 5.701 | 13,107,170 |
| 2026-08-17 | 5.670 | 5.750 | 5.590 | 5.740 | 5.691 | 15,201,900 |
| 2026-08-14 | 5.680 | 5.700 | 5.600 | 5.640 | 5.592 | 15,221,700 |
| 2026-08-13 | 5.770 | 5.850 | 5.670 | 5.680 | 5.632 | 14,592,300 |
| 2026-08-12 | 5.730 | 5.820 | 5.650 | 5.810 | 5.761 | 16,648,270 |
| 2026-08-11 | 5.810 | 5.870 | 5.710 | 5.730 | 5.681 | 18,440,900 |
| 2026-08-10 | 5.600 | 5.810 | 5.560 | 5.800 | 5.751 | 22,220,450 |
| 2026-08-07 | 5.580 | 5.680 | 5.520 | 5.620 | 5.572 | 16,970,640 |
| 2026-08-06 | 5.550 | 5.720 | 5.510 | 5.590 | 5.543 | 20,942,452 |
| 2026-08-05 | 5.500 | 5.600 | 5.480 | 5.540 | 5.493 | 13,665,419 |
| 2026-08-04 | 5.590 | 5.620 | 5.490 | 5.540 | 5.493 | 14,293,900 |
| 2026-08-03 | 5.380 | 5.570 | 5.350 | 5.550 | 5.503 | 23,745,428 |
| 2026-07-31 | 5.310 | 5.390 | 5.290 | 5.360 | 5.315 | 17,244,138 |
| 2026-07-30 | 5.360 | 5.470 | 5.300 | 5.320 | 5.275 | 18,917,527 |
| 2026-07-29 | 5.320 | 5.430 | 5.300 | 5.390 | 5.344 | 16,312,700 |
| 2026-07-28 | 5.350 | 5.400 | 5.300 | 5.360 | 5.315 | 17,546,600 |
| 2026-07-27 | 5.110 | 5.420 | 5.110 | 5.380 | 5.334 | 27,712,910 |
| 2026-07-24 | 5.240 | 5.290 | 5.130 | 5.130 | 5.087 | 22,789,772 |
| 2026-07-23 | 5.100 | 5.300 | 5.080 | 5.290 | 5.245 | 23,030,869 |
| 2026-07-22 | 4.980 | 5.160 | 4.970 | 5.130 | 5.087 | 29,441,271 |
| 2026-07-21 | 5.150 | 5.170 | 4.900 | 5.040 | 4.997 | 34,393,101 |
| 2026-07-20 | 4.970 | 5.230 | 4.930 | 5.220 | 5.176 | 46,419,201 |
| 2026-07-17 | 4.950 | 5.090 | 4.910 | 4.970 | 4.928 | 27,219,400 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.0500 CNY |
| 2026-05-22 | 0.1000 CNY |
| 2025-05-27 | 0.1500 CNY |
| 2024-05-23 | 0.1500 CNY |
| 2023-05-05 | 0.2000 CNY |
| 2022-05-17 | 0.2000 CNY |
| 2021-05-19 | 0.1500 CNY |
| 2020-06-04 | 0.1500 CNY |
| 2019-05-31 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.