Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.480	4.530	4.450	4.530	4.126	6,188,900
2023-10-25	4.420	4.490	4.400	4.480	4.080	4,893,869
2023-10-24	4.280	4.400	4.270	4.400	4.007	5,360,302
2023-10-23	4.380	4.390	4.250	4.270	3.889	6,945,924
2023-10-20	4.390	4.440	4.350	4.390	3.998	4,612,200
2023-10-19	4.380	4.430	4.350	4.390	3.998	4,310,600
2023-10-18	4.500	4.500	4.380	4.380	3.989	6,374,710
2023-10-17	4.480	4.510	4.470	4.490	4.089	3,524,500
2023-10-16	4.470	4.510	4.450	4.490	4.089	4,010,150
2023-10-13	4.550	4.560	4.470	4.480	4.080	5,556,091
2023-10-12	4.500	4.570	4.500	4.560	4.153	6,447,580
2023-10-11	4.540	4.550	4.480	4.490	4.089	6,277,120
2023-10-10	4.560	4.590	4.530	4.540	4.135	6,439,650
2023-10-09	4.580	4.610	4.550	4.570	4.162	7,783,190
2023-09-28	4.520	4.600	4.500	4.590	4.180	7,721,181
2023-09-27	4.560	4.560	4.510	4.520	4.116	6,332,202
2023-09-26	4.550	4.590	4.520	4.560	4.153	3,893,702
2023-09-25	4.580	4.590	4.550	4.570	4.162	4,373,475
2023-09-22	4.530	4.600	4.520	4.580	4.171	4,424,345
2023-09-21	4.590	4.590	4.530	4.540	4.135	4,560,800
2023-09-20	4.560	4.620	4.560	4.580	4.171	5,533,176
2023-09-19	4.550	4.600	4.550	4.570	4.162	5,265,413
2023-09-18	4.580	4.590	4.510	4.580	4.171	5,895,702
2023-09-15	4.630	4.630	4.550	4.560	4.153	6,364,000
2023-09-14	4.580	4.620	4.540	4.600	4.189	7,463,500
2023-09-13	4.550	4.610	4.550	4.570	4.162	7,179,290
2023-09-12	4.540	4.570	4.530	4.550	4.144	3,609,900
2023-09-11	4.490	4.560	4.460	4.540	4.135	5,961,350
2023-09-08	4.500	4.530	4.470	4.490	4.089	5,745,402
2023-09-07	4.590	4.590	4.510	4.510	4.107	5,249,400
2023-09-06	4.600	4.600	4.560	4.580	4.171	4,932,700
2023-09-05	4.570	4.600	4.530	4.590	4.180	7,834,300
2023-09-04	4.500	4.590	4.500	4.590	4.180	8,116,601
2023-09-01	4.560	4.580	4.490	4.510	4.107	12,260,250
2023-08-31	4.620	4.650	4.560	4.560	4.153	10,851,491
2023-08-30	4.720	4.750	4.630	4.650	4.235	12,093,240
2023-08-29	4.800	4.820	4.700	4.730	4.308	15,466,391
2023-08-28	4.820	4.880	4.750	4.770	4.344	21,835,700
2023-08-25	4.600	4.780	4.540	4.670	4.253	15,602,277
2023-08-24	4.670	4.670	4.560	4.600	4.189	7,939,600
2023-08-23	4.620	4.740	4.590	4.670	4.253	9,646,300
2023-08-22	4.720	4.760	4.550	4.630	4.217	11,286,627
2023-08-21	4.670	4.780	4.650	4.740	4.317	11,445,500
2023-08-18	4.640	4.730	4.630	4.670	4.253	9,522,300
2023-08-17	4.640	4.650	4.570	4.640	4.226	6,000,391
2023-08-16	4.670	4.670	4.600	4.620	4.208	5,486,380
2023-08-15	4.640	4.670	4.610	4.650	4.235	6,795,500
2023-08-14	4.600	4.660	4.570	4.650	4.235	4,958,000
2023-08-11	4.730	4.730	4.610	4.610	4.198	7,391,900
2023-08-10	4.670	4.720	4.660	4.710	4.289	4,893,191
2023-08-09	4.720	4.730	4.660	4.680	4.262	6,139,800
2023-08-08	4.740	4.770	4.700	4.710	4.289	5,769,300
2023-08-07	4.800	4.810	4.730	4.740	4.317	7,397,200
2023-08-04	4.860	4.880	4.790	4.790	4.362	8,159,200
2023-08-03	4.860	4.860	4.800	4.840	4.408	5,387,972
2023-08-02	4.870	4.880	4.810	4.840	4.408	6,879,200
2023-08-01	4.830	4.880	4.820	4.880	4.444	8,266,200
2023-07-31	4.820	4.860	4.790	4.840	4.408	9,793,140
2023-07-28	4.750	4.820	4.720	4.800	4.371	6,481,600
2023-07-27	4.800	4.810	4.740	4.770	4.344	5,124,400

← NewerPage 13 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.