Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.770	4.820	4.730	4.810	4.381	7,662,303
2023-07-25	4.720	4.760	4.690	4.760	4.335	5,711,790
2023-07-24	4.720	4.720	4.650	4.710	4.289	7,061,140
2023-07-21	4.710	4.750	4.690	4.710	4.289	4,216,570
2023-07-20	4.780	4.790	4.700	4.710	4.289	5,322,400
2023-07-19	4.760	4.900	4.740	4.780	4.353	7,783,600
2023-07-18	4.770	4.770	4.710	4.750	4.326	4,294,713
2023-07-17	4.740	4.780	4.710	4.750	4.326	5,706,310
2023-07-14	4.770	4.770	4.710	4.730	4.308	5,259,100
2023-07-13	4.760	4.810	4.740	4.760	4.335	4,791,200
2023-07-12	4.780	4.790	4.730	4.760	4.335	5,389,800
2023-07-11	4.770	4.790	4.740	4.790	4.362	5,745,100
2023-07-10	4.750	4.820	4.710	4.790	4.362	8,421,062
2023-07-07	4.640	4.760	4.620	4.730	4.308	10,234,600
2023-07-06	4.650	4.700	4.630	4.640	4.226	4,107,100
2023-07-05	4.640	4.700	4.640	4.660	4.244	3,785,900
2023-07-04	4.700	4.700	4.630	4.660	4.244	4,961,300
2023-07-03	4.660	4.700	4.650	4.680	4.262	6,345,500
2023-06-30	4.640	4.690	4.610	4.660	4.244	5,862,440
2023-06-29	4.680	4.690	4.620	4.660	4.244	8,308,801
2023-06-28	4.560	4.700	4.540	4.690	4.271	13,476,801
2023-06-27	4.500	4.570	4.450	4.560	4.153	8,405,602
2023-06-26	4.430	4.520	4.420	4.500	4.098	7,848,300
2023-06-21	4.430	4.500	4.410	4.440	4.044	5,330,910
2023-06-20	4.550	4.550	4.420	4.430	4.034	9,301,000
2023-06-19	4.520	4.570	4.490	4.550	4.144	6,204,000
2023-06-16	4.510	4.540	4.480	4.520	4.116	7,541,920
2023-06-15	4.490	4.500	4.450	4.490	4.089	7,268,530
2023-06-14	4.480	4.520	4.460	4.480	4.080	7,422,400
2023-06-13	4.500	4.530	4.490	4.500	4.098	6,319,100
2023-06-12	4.590	4.600	4.500	4.520	4.116	8,008,402
2023-06-09	4.590	4.670	4.530	4.570	4.162	6,903,800
2023-06-08	4.560	4.590	4.510	4.590	4.180	6,783,700
2023-06-07	4.560	4.620	4.510	4.560	4.153	6,547,500
2023-06-06	4.700	4.730	4.550	4.570	4.162	9,241,600
2023-06-05	4.730	4.730	4.630	4.710	4.289	6,540,600
2023-06-02	4.730	4.780	4.690	4.690	4.271	6,042,600
2023-06-01	4.770	4.780	4.680	4.730	4.308	10,582,205
2023-05-31	4.860	4.860	4.740	4.760	4.335	8,141,500
2023-05-30	4.860	4.920	4.790	4.850	4.417	9,539,840
2023-05-29	4.790	4.920	4.750	4.840	4.408	10,944,085
2023-05-26	4.890	4.950	4.790	4.820	4.390	13,260,015
2023-05-25	4.730	4.920	4.730	4.900	4.463	17,188,030
2023-05-24	4.780	4.800	4.730	4.730	4.308	6,710,269
2023-05-23	4.880	4.900	4.710	4.740	4.317	8,662,100
2023-05-22	4.840	4.920	4.830	4.890	4.453	8,534,182
2023-05-19	4.840	4.860	4.780	4.790	4.362	5,342,952
2023-05-18	4.890	4.930	4.840	4.860	4.426	5,400,050
2023-05-17	4.810	4.900	4.780	4.880	4.444	7,264,000
2023-05-16	4.850	4.860	4.780	4.810	4.381	7,460,820
2023-05-15	4.890	4.900	4.800	4.840	4.408	7,706,807
2023-05-12	4.880	4.900	4.830	4.850	4.417	7,351,569
2023-05-11	4.810	4.880	4.770	4.870	4.435	10,461,150
2023-05-10	4.760	4.820	4.740	4.790	4.362	7,094,810
2023-05-09	4.710	4.810	4.700	4.750	4.326	10,044,400
2023-05-08	4.640	4.730	4.630	4.710	4.289	9,721,449
2023-05-05	4.690	4.690	4.610	4.640	4.226	9,490,055
2023-05-04	4.670	4.800	4.650	4.800	4.189	9,921,628
2023-04-28	4.560	4.680	4.560	4.680	4.085	8,530,455
2023-04-27	4.590	4.600	4.540	4.560	3.980	5,127,200

← NewerPage 14 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.