Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.000 | 4.060 | 3.980 | 4.040 | 3.679 | 7,036,100 |
| 2024-04-23 | 4.010 | 4.030 | 3.980 | 4.000 | 3.643 | 6,559,000 |
| 2024-04-22 | 4.080 | 4.100 | 3.980 | 3.990 | 3.634 | 10,098,906 |
| 2024-04-19 | 4.050 | 4.220 | 4.020 | 4.080 | 3.716 | 11,465,891 |
| 2024-04-18 | 4.150 | 4.190 | 4.040 | 4.050 | 3.688 | 12,162,772 |
| 2024-04-17 | 3.980 | 4.150 | 3.980 | 4.140 | 3.770 | 15,188,751 |
| 2024-04-16 | 4.140 | 4.180 | 3.880 | 3.890 | 3.543 | 21,667,141 |
| 2024-04-15 | 4.340 | 4.380 | 4.130 | 4.210 | 3.834 | 25,895,423 |
| 2024-04-12 | 4.330 | 4.480 | 4.290 | 4.430 | 4.034 | 18,053,701 |
| 2024-04-11 | 4.290 | 4.400 | 4.230 | 4.350 | 3.962 | 9,654,100 |
| 2024-04-10 | 4.400 | 4.420 | 4.270 | 4.330 | 3.943 | 12,099,800 |
| 2024-04-09 | 4.420 | 4.450 | 4.400 | 4.430 | 4.034 | 6,528,120 |
| 2024-04-08 | 4.460 | 4.490 | 4.400 | 4.410 | 4.016 | 10,202,500 |
| 2024-04-03 | 4.480 | 4.490 | 4.430 | 4.470 | 4.071 | 7,361,589 |
| 2024-04-02 | 4.380 | 4.480 | 4.360 | 4.480 | 4.080 | 12,237,389 |
| 2024-04-01 | 4.330 | 4.370 | 4.330 | 4.370 | 3.980 | 8,153,600 |
| 2024-03-29 | 4.260 | 4.330 | 4.240 | 4.330 | 3.943 | 3,754,300 |
| 2024-03-28 | 4.160 | 4.270 | 4.160 | 4.240 | 3.861 | 7,589,000 |
| 2024-03-27 | 4.260 | 4.300 | 4.170 | 4.170 | 3.798 | 8,187,000 |
| 2024-03-26 | 4.250 | 4.290 | 4.190 | 4.270 | 3.889 | 7,597,300 |
| 2024-03-25 | 4.270 | 4.350 | 4.250 | 4.250 | 3.871 | 7,616,400 |
| 2024-03-22 | 4.330 | 4.370 | 4.260 | 4.320 | 3.934 | 7,473,113 |
| 2024-03-21 | 4.350 | 4.380 | 4.300 | 4.350 | 3.962 | 6,871,490 |
| 2024-03-20 | 4.360 | 4.380 | 4.300 | 4.350 | 3.962 | 7,003,448 |
| 2024-03-19 | 4.350 | 4.410 | 4.340 | 4.340 | 3.953 | 9,556,780 |
| 2024-03-18 | 4.320 | 4.380 | 4.290 | 4.330 | 3.943 | 10,795,912 |
| 2024-03-15 | 4.230 | 4.340 | 4.210 | 4.340 | 3.953 | 10,985,172 |
| 2024-03-14 | 4.160 | 4.250 | 4.160 | 4.230 | 3.852 | 11,181,500 |
| 2024-03-13 | 4.200 | 4.210 | 4.130 | 4.170 | 3.798 | 6,863,900 |
| 2024-03-12 | 4.180 | 4.210 | 4.140 | 4.190 | 3.816 | 8,214,700 |
| 2024-03-11 | 4.140 | 4.180 | 4.130 | 4.180 | 3.807 | 6,630,170 |
| 2024-03-08 | 4.100 | 4.170 | 4.080 | 4.150 | 3.779 | 7,060,201 |
| 2024-03-07 | 4.090 | 4.170 | 4.060 | 4.100 | 3.734 | 8,907,400 |
| 2024-03-06 | 4.050 | 4.140 | 4.040 | 4.090 | 3.725 | 7,495,670 |
| 2024-03-05 | 4.150 | 4.170 | 4.030 | 4.050 | 3.688 | 9,176,800 |
| 2024-03-04 | 4.020 | 4.220 | 4.010 | 4.180 | 3.807 | 17,311,500 |
| 2024-03-01 | 4.030 | 4.060 | 3.990 | 4.040 | 3.679 | 9,432,700 |
| 2024-02-29 | 3.880 | 4.030 | 3.840 | 4.030 | 3.670 | 12,478,302 |
| 2024-02-28 | 4.120 | 4.190 | 3.890 | 3.900 | 3.552 | 18,724,700 |
| 2024-02-27 | 4.080 | 4.140 | 4.020 | 4.120 | 3.752 | 9,625,896 |
| 2024-02-26 | 4.050 | 4.140 | 4.010 | 4.080 | 3.716 | 13,242,523 |
| 2024-02-23 | 3.950 | 4.050 | 3.920 | 4.040 | 3.679 | 11,032,999 |
| 2024-02-22 | 3.860 | 3.940 | 3.850 | 3.920 | 3.570 | 8,758,980 |
| 2024-02-21 | 3.800 | 3.970 | 3.750 | 3.840 | 3.497 | 12,389,323 |
| 2024-02-20 | 3.800 | 3.820 | 3.700 | 3.800 | 3.461 | 9,036,923 |
| 2024-02-19 | 3.690 | 3.860 | 3.680 | 3.800 | 3.461 | 22,063,942 |
| 2024-02-08 | 3.390 | 3.680 | 3.360 | 3.640 | 3.315 | 26,427,703 |
| 2024-02-07 | 3.550 | 3.550 | 3.330 | 3.360 | 3.060 | 29,113,269 |
| 2024-02-06 | 3.450 | 3.620 | 3.280 | 3.490 | 3.178 | 29,704,331 |
| 2024-02-05 | 3.880 | 3.900 | 3.550 | 3.560 | 3.242 | 26,890,950 |
| 2024-02-02 | 4.120 | 4.170 | 3.770 | 3.940 | 3.588 | 21,324,100 |
| 2024-02-01 | 4.310 | 4.340 | 4.100 | 4.130 | 3.761 | 20,901,600 |
| 2024-01-31 | 4.500 | 4.560 | 4.330 | 4.350 | 3.962 | 13,481,500 |
| 2024-01-30 | 4.570 | 4.650 | 4.480 | 4.480 | 4.080 | 10,026,500 |
| 2024-01-29 | 4.700 | 4.740 | 4.580 | 4.600 | 4.189 | 13,826,701 |
| 2024-01-26 | 4.550 | 4.690 | 4.530 | 4.640 | 4.226 | 12,074,788 |
| 2024-01-25 | 4.340 | 4.560 | 4.330 | 4.560 | 4.153 | 13,950,080 |
| 2024-01-24 | 4.190 | 4.310 | 4.110 | 4.310 | 3.925 | 17,383,900 |
| 2024-01-23 | 4.270 | 4.280 | 4.060 | 4.170 | 3.798 | 20,106,200 |
| 2024-01-22 | 4.590 | 4.590 | 4.200 | 4.280 | 3.898 | 15,331,010 |
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.