Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.470	4.590	4.470	4.570	3.989	8,683,880
2023-04-25	4.490	4.570	4.410	4.460	3.893	10,879,230
2023-04-24	4.520	4.540	4.410	4.490	3.919	14,139,208
2023-04-21	4.780	4.780	4.510	4.530	3.954	25,348,200
2023-04-20	4.850	4.870	4.790	4.860	4.242	7,017,870
2023-04-19	4.890	4.900	4.820	4.860	4.242	6,796,770
2023-04-18	4.880	4.920	4.820	4.910	4.285	8,689,858
2023-04-17	4.900	4.920	4.820	4.870	4.250	8,355,791
2023-04-14	4.900	4.940	4.840	4.940	4.312	7,439,251
2023-04-13	4.860	4.920	4.830	4.900	4.277	7,762,700
2023-04-12	4.860	4.890	4.820	4.850	4.233	5,946,348
2023-04-11	4.880	4.920	4.800	4.860	4.242	10,523,378
2023-04-10	4.830	5.020	4.790	4.920	4.294	18,106,208
2023-04-07	4.810	4.860	4.800	4.830	4.216	6,152,060
2023-04-06	4.850	4.870	4.800	4.810	4.198	7,793,900
2023-04-04	4.870	4.900	4.840	4.870	4.250	12,362,794
2023-04-03	4.730	4.900	4.700	4.890	4.268	23,238,236
2023-03-31	4.680	4.960	4.680	4.780	4.172	34,718,798
2023-03-30	4.550	4.580	4.520	4.540	3.962	3,656,608
2023-03-29	4.620	4.620	4.540	4.550	3.971	3,969,510
2023-03-28	4.670	4.670	4.600	4.610	4.023	3,552,302
2023-03-27	4.720	4.720	4.630	4.650	4.058	5,334,202
2023-03-24	4.740	4.750	4.690	4.710	4.111	3,269,400
2023-03-23	4.740	4.740	4.690	4.740	4.137	4,346,530
2023-03-22	4.740	4.760	4.710	4.740	4.137	3,940,070
2023-03-21	4.700	4.740	4.680	4.730	4.128	4,222,900
2023-03-20	4.720	4.730	4.660	4.680	4.085	5,290,700
2023-03-17	4.670	4.730	4.660	4.690	4.093	4,440,090
2023-03-16	4.710	4.720	4.650	4.650	4.058	4,179,698
2023-03-15	4.650	4.720	4.620	4.720	4.119	5,727,050
2023-03-14	4.700	4.730	4.610	4.620	4.032	4,344,600
2023-03-13	4.690	4.730	4.630	4.700	4.102	4,696,900
2023-03-10	4.800	4.800	4.700	4.720	4.119	5,003,400
2023-03-09	4.760	4.830	4.740	4.810	4.198	5,911,400
2023-03-08	4.750	4.770	4.720	4.770	4.163	3,729,101
2023-03-07	4.850	4.860	4.740	4.760	4.154	6,506,100
2023-03-06	4.800	4.850	4.790	4.840	4.224	7,651,551
2023-03-03	4.790	4.810	4.770	4.800	4.189	5,108,968
2023-03-02	4.790	4.810	4.780	4.780	4.172	4,837,200
2023-03-01	4.780	4.790	4.750	4.790	4.181	5,132,000
2023-02-28	4.720	4.770	4.720	4.770	4.163	3,529,000
2023-02-27	4.770	4.780	4.720	4.720	4.119	3,800,600
2023-02-24	4.740	4.770	4.720	4.750	4.146	3,846,619
2023-02-23	4.750	4.770	4.720	4.740	4.137	5,059,461
2023-02-22	4.730	4.750	4.710	4.740	4.137	5,166,300
2023-02-21	4.730	4.790	4.720	4.760	4.154	6,878,502
2023-02-20	4.710	4.730	4.660	4.730	4.128	7,200,810
2023-02-17	4.710	4.760	4.690	4.710	4.111	7,604,008
2023-02-16	4.780	4.850	4.690	4.710	4.111	15,875,850
2023-02-15	4.870	4.870	4.780	4.800	4.189	16,693,276
2023-02-14	4.900	5.060	4.790	4.810	4.198	30,557,463
2023-02-13	4.730	4.940	4.680	4.880	4.259	17,584,357
2023-02-10	4.690	4.730	4.650	4.720	4.119	8,331,822
2023-02-09	4.650	4.710	4.640	4.690	4.093	8,677,400
2023-02-08	4.670	4.680	4.630	4.640	4.050	4,729,806
2023-02-07	4.620	4.660	4.600	4.660	4.067	4,909,252
2023-02-06	4.600	4.630	4.580	4.620	4.032	3,742,907
2023-02-03	4.590	4.620	4.560	4.620	4.032	6,170,652
2023-02-02	4.650	4.650	4.580	4.590	4.006	5,705,456
2023-02-01	4.580	4.630	4.560	4.630	4.041	6,428,707

← NewerPage 15 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.