Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.440 | 3.490 | 3.410 | 3.410 | 3.220 | 5,343,100 |
| 2024-07-22 | 3.420 | 3.460 | 3.410 | 3.440 | 3.248 | 3,914,200 |
| 2024-07-19 | 3.420 | 3.460 | 3.400 | 3.430 | 3.239 | 3,358,600 |
| 2024-07-18 | 3.420 | 3.450 | 3.380 | 3.440 | 3.248 | 4,805,510 |
| 2024-07-17 | 3.490 | 3.490 | 3.430 | 3.440 | 3.248 | 3,939,782 |
| 2024-07-16 | 3.510 | 3.520 | 3.470 | 3.490 | 3.296 | 3,468,931 |
| 2024-07-15 | 3.550 | 3.560 | 3.500 | 3.510 | 3.314 | 3,859,272 |
| 2024-07-12 | 3.570 | 3.630 | 3.550 | 3.570 | 3.371 | 4,690,200 |
| 2024-07-11 | 3.510 | 3.590 | 3.490 | 3.580 | 3.381 | 5,771,576 |
| 2024-07-10 | 3.550 | 3.550 | 3.460 | 3.460 | 3.267 | 5,109,576 |
| 2024-07-09 | 3.490 | 3.560 | 3.410 | 3.550 | 3.352 | 6,534,976 |
| 2024-07-08 | 3.540 | 3.560 | 3.450 | 3.460 | 3.267 | 4,520,100 |
| 2024-07-05 | 3.530 | 3.560 | 3.490 | 3.560 | 3.362 | 4,432,470 |
| 2024-07-04 | 3.640 | 3.650 | 3.520 | 3.540 | 3.343 | 5,234,900 |
| 2024-07-03 | 3.630 | 3.670 | 3.610 | 3.620 | 3.418 | 4,232,000 |
| 2024-07-02 | 3.630 | 3.660 | 3.590 | 3.650 | 3.447 | 6,164,010 |
| 2024-07-01 | 3.550 | 3.620 | 3.530 | 3.620 | 3.418 | 6,619,586 |
| 2024-06-28 | 3.480 | 3.570 | 3.460 | 3.520 | 3.324 | 6,886,800 |
| 2024-06-27 | 3.510 | 3.550 | 3.460 | 3.460 | 3.267 | 4,929,784 |
| 2024-06-26 | 3.440 | 3.530 | 3.410 | 3.520 | 3.324 | 5,088,600 |
| 2024-06-25 | 3.410 | 3.460 | 3.390 | 3.420 | 3.229 | 6,635,295 |
| 2024-06-24 | 3.520 | 3.520 | 3.390 | 3.410 | 3.220 | 6,966,785 |
| 2024-06-21 | 3.500 | 3.560 | 3.490 | 3.540 | 3.343 | 4,617,980 |
| 2024-06-20 | 3.580 | 3.600 | 3.500 | 3.500 | 3.305 | 7,572,800 |
| 2024-06-19 | 3.630 | 3.660 | 3.580 | 3.580 | 3.381 | 5,758,502 |
| 2024-06-18 | 3.620 | 3.650 | 3.600 | 3.630 | 3.428 | 4,932,300 |
| 2024-06-17 | 3.690 | 3.710 | 3.610 | 3.620 | 3.418 | 6,630,700 |
| 2024-06-14 | 3.690 | 3.750 | 3.660 | 3.700 | 3.494 | 6,396,500 |
| 2024-06-13 | 3.740 | 3.750 | 3.670 | 3.700 | 3.494 | 4,760,600 |
| 2024-06-12 | 3.720 | 3.760 | 3.690 | 3.750 | 3.541 | 6,908,783 |
| 2024-06-11 | 3.790 | 3.790 | 3.670 | 3.730 | 3.522 | 7,948,300 |
| 2024-06-07 | 3.640 | 3.800 | 3.640 | 3.790 | 3.579 | 11,663,775 |
| 2024-06-06 | 3.720 | 3.740 | 3.570 | 3.610 | 3.409 | 10,998,000 |
| 2024-06-05 | 3.810 | 3.820 | 3.700 | 3.700 | 3.494 | 10,662,805 |
| 2024-06-04 | 3.840 | 3.850 | 3.770 | 3.830 | 3.617 | 8,520,750 |
| 2024-06-03 | 3.970 | 3.980 | 3.810 | 3.840 | 3.626 | 13,040,021 |
| 2024-05-31 | 4.030 | 4.040 | 3.950 | 3.980 | 3.758 | 12,184,401 |
| 2024-05-30 | 4.160 | 4.180 | 4.030 | 4.050 | 3.824 | 10,922,377 |
| 2024-05-29 | 4.120 | 4.190 | 4.020 | 4.140 | 3.909 | 16,228,982 |
| 2024-05-28 | 4.040 | 4.130 | 4.030 | 4.110 | 3.881 | 12,020,119 |
| 2024-05-27 | 4.080 | 4.090 | 4.000 | 4.050 | 3.824 | 6,814,600 |
| 2024-05-24 | 3.990 | 4.120 | 3.980 | 4.040 | 3.815 | 11,315,208 |
| 2024-05-23 | 4.090 | 4.100 | 3.980 | 3.990 | 3.768 | 9,998,774 |
| 2024-05-22 | 4.250 | 4.270 | 4.200 | 4.220 | 3.843 | 9,433,320 |
| 2024-05-21 | 4.300 | 4.320 | 4.220 | 4.250 | 3.871 | 9,558,600 |
| 2024-05-20 | 4.250 | 4.320 | 4.250 | 4.320 | 3.934 | 11,458,260 |
| 2024-05-17 | 4.240 | 4.270 | 4.210 | 4.250 | 3.871 | 7,335,500 |
| 2024-05-16 | 4.240 | 4.300 | 4.220 | 4.230 | 3.852 | 9,919,100 |
| 2024-05-15 | 4.300 | 4.300 | 4.210 | 4.230 | 3.852 | 8,711,270 |
| 2024-05-14 | 4.270 | 4.330 | 4.240 | 4.300 | 3.916 | 7,961,130 |
| 2024-05-13 | 4.250 | 4.310 | 4.220 | 4.270 | 3.889 | 10,301,123 |
| 2024-05-10 | 4.250 | 4.290 | 4.220 | 4.280 | 3.898 | 8,410,302 |
| 2024-05-09 | 4.210 | 4.270 | 4.210 | 4.250 | 3.871 | 9,118,094 |
| 2024-05-08 | 4.220 | 4.270 | 4.190 | 4.190 | 3.816 | 7,082,589 |
| 2024-05-07 | 4.250 | 4.260 | 4.180 | 4.230 | 3.852 | 10,212,323 |
| 2024-05-06 | 4.160 | 4.250 | 4.100 | 4.240 | 3.861 | 13,785,003 |
| 2024-04-30 | 4.130 | 4.160 | 4.090 | 4.120 | 3.752 | 11,965,670 |
| 2024-04-29 | 4.070 | 4.150 | 4.030 | 4.150 | 3.779 | 15,671,850 |
| 2024-04-26 | 4.080 | 4.080 | 3.950 | 4.050 | 3.688 | 13,977,200 |
| 2024-04-25 | 4.030 | 4.130 | 4.010 | 4.100 | 3.734 | 7,341,100 |
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.