Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.700	4.710	4.580	4.600	4.189	11,686,222
2024-01-18	4.800	4.830	4.580	4.670	4.253	14,821,370
2024-01-17	4.900	4.960	4.820	4.830	4.399	10,657,013
2024-01-16	4.930	4.960	4.830	4.900	4.463	10,985,862
2024-01-15	4.950	5.000	4.880	4.940	4.499	12,126,100
2024-01-12	5.010	5.080	4.960	4.990	4.544	17,286,500
2024-01-11	4.910	4.970	4.890	4.960	4.517	12,488,050
2024-01-10	4.950	5.010	4.910	4.940	4.499	14,830,200
2024-01-09	4.910	4.960	4.870	4.940	4.499	14,790,800
2024-01-08	4.980	5.020	4.880	4.900	4.463	21,170,710
2024-01-05	5.060	5.100	5.000	5.040	4.590	24,172,632
2024-01-04	5.060	5.090	4.990	5.020	4.572	23,172,500
2024-01-03	5.010	5.100	4.970	5.080	4.626	46,996,030
2024-01-02	4.760	5.250	4.730	5.100	4.645	60,547,540
2023-12-29	4.730	4.790	4.700	4.770	4.344	6,670,680
2023-12-28	4.690	4.740	4.650	4.730	4.308	6,536,600
2023-12-27	4.650	4.700	4.600	4.670	4.253	5,592,900
2023-12-26	4.680	4.710	4.620	4.640	4.226	5,651,900
2023-12-25	4.740	4.750	4.620	4.660	4.244	7,597,100
2023-12-22	4.820	4.830	4.700	4.730	4.308	7,806,400
2023-12-21	4.780	4.820	4.700	4.810	4.381	7,507,900
2023-12-20	4.770	4.860	4.770	4.790	4.362	4,954,800
2023-12-19	4.860	4.920	4.770	4.810	4.381	8,023,400
2023-12-18	4.910	4.930	4.830	4.840	4.408	7,205,700
2023-12-15	4.910	4.960	4.880	4.910	4.472	7,808,200
2023-12-14	4.850	4.950	4.790	4.910	4.472	9,938,180
2023-12-13	4.830	4.880	4.800	4.850	4.417	8,147,400
2023-12-12	4.770	4.820	4.690	4.820	4.390	8,149,301
2023-12-11	4.700	4.750	4.630	4.740	4.317	8,885,940
2023-12-08	4.790	4.820	4.690	4.700	4.280	7,871,501
2023-12-07	4.800	4.800	4.760	4.780	4.353	5,993,100
2023-12-06	4.780	4.810	4.710	4.770	4.344	5,808,910
2023-12-05	4.810	4.810	4.760	4.770	4.344	6,958,900
2023-12-04	4.810	4.850	4.760	4.820	4.390	7,701,900
2023-12-01	4.800	4.860	4.760	4.840	4.408	6,484,300
2023-11-30	4.770	4.820	4.750	4.800	4.371	6,613,617
2023-11-29	4.820	4.840	4.760	4.790	4.362	4,595,000
2023-11-28	4.770	4.830	4.760	4.820	4.390	6,607,502
2023-11-27	4.800	4.800	4.750	4.770	4.344	6,554,274
2023-11-24	4.850	4.870	4.790	4.800	4.371	8,884,700
2023-11-23	4.770	4.870	4.760	4.860	4.426	10,889,876
2023-11-22	4.750	4.810	4.750	4.780	4.353	8,602,003
2023-11-21	4.760	4.800	4.750	4.760	4.335	8,147,800
2023-11-20	4.760	4.780	4.730	4.760	4.335	5,298,700
2023-11-17	4.710	4.760	4.700	4.740	4.317	5,035,200
2023-11-16	4.720	4.740	4.690	4.700	4.280	4,481,401
2023-11-15	4.760	4.770	4.690	4.710	4.289	5,077,200
2023-11-14	4.770	4.770	4.720	4.740	4.317	5,010,900
2023-11-13	4.760	4.780	4.730	4.750	4.326	6,049,800
2023-11-10	4.700	4.750	4.650	4.740	4.317	6,576,952
2023-11-09	4.710	4.730	4.680	4.690	4.271	4,685,900
2023-11-08	4.750	4.770	4.690	4.710	4.289	5,341,300
2023-11-07	4.680	4.760	4.670	4.740	4.317	6,803,300
2023-11-06	4.690	4.740	4.680	4.690	4.271	8,662,639
2023-11-03	4.740	4.770	4.670	4.670	4.253	6,843,654
2023-11-02	4.750	4.770	4.710	4.750	4.326	8,684,800
2023-11-01	4.730	4.770	4.700	4.760	4.335	9,175,700
2023-10-31	4.730	4.760	4.690	4.750	4.326	12,168,154
2023-10-30	4.600	4.740	4.600	4.700	4.280	19,143,341
2023-10-27	4.540	4.640	4.530	4.620	4.208	15,350,979

← NewerPage 12 of 21 · 1,215 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.