Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.540	4.580	4.510	4.560	3.980	5,817,400
2023-01-30	4.530	4.550	4.510	4.530	3.954	6,622,100
2023-01-20	4.450	4.500	4.440	4.500	3.927	4,339,294
2023-01-19	4.440	4.450	4.410	4.450	3.884	3,835,494
2023-01-18	4.400	4.430	4.390	4.430	3.866	2,808,150
2023-01-17	4.430	4.430	4.380	4.400	3.840	2,625,900
2023-01-16	4.380	4.440	4.370	4.420	3.858	4,229,345
2023-01-13	4.380	4.380	4.340	4.380	3.823	2,456,102
2023-01-12	4.350	4.380	4.320	4.350	3.797	3,008,765
2023-01-11	4.400	4.420	4.340	4.350	3.797	3,456,600
2023-01-10	4.440	4.440	4.390	4.390	3.831	3,508,700
2023-01-09	4.460	4.470	4.410	4.420	3.858	3,936,065
2023-01-06	4.460	4.490	4.420	4.450	3.884	3,457,700
2023-01-05	4.520	4.520	4.440	4.460	3.893	4,161,093
2023-01-04	4.440	4.500	4.430	4.490	3.919	5,712,166
2023-01-03	4.390	4.450	4.350	4.430	3.866	5,287,465
2022-12-30	4.320	4.360	4.300	4.340	3.788	3,282,900
2022-12-29	4.380	4.380	4.310	4.310	3.762	3,364,243
2022-12-28	4.350	4.420	4.340	4.380	3.823	3,905,800
2022-12-27	4.360	4.380	4.330	4.370	3.814	4,103,265
2022-12-26	4.330	4.360	4.310	4.330	3.779	2,583,275
2022-12-23	4.290	4.330	4.270	4.310	3.762	3,881,600
2022-12-22	4.420	4.420	4.300	4.310	3.762	5,236,839
2022-12-21	4.410	4.430	4.360	4.390	3.831	3,113,557
2022-12-20	4.380	4.430	4.340	4.410	3.849	3,740,700
2022-12-19	4.490	4.510	4.350	4.370	3.814	7,496,043
2022-12-16	4.510	4.540	4.480	4.490	3.919	4,203,600
2022-12-15	4.530	4.550	4.510	4.520	3.945	3,884,200
2022-12-14	4.540	4.570	4.510	4.520	3.945	4,434,900
2022-12-13	4.530	4.570	4.520	4.550	3.971	4,428,800
2022-12-12	4.620	4.630	4.540	4.540	3.962	7,738,934
2022-12-09	4.690	4.700	4.620	4.630	4.041	5,788,139
2022-12-08	4.760	4.760	4.660	4.670	4.076	5,163,011
2022-12-07	4.720	4.740	4.680	4.720	4.119	4,938,910
2022-12-06	4.790	4.790	4.670	4.720	4.119	6,348,200
2022-12-05	4.740	4.810	4.710	4.790	4.181	8,578,600
2022-12-02	4.710	4.740	4.670	4.720	4.119	5,072,900
2022-12-01	4.760	4.760	4.700	4.700	4.102	5,301,927
2022-11-30	4.740	4.780	4.710	4.720	4.119	6,824,418
2022-11-29	4.680	4.740	4.670	4.740	4.137	7,454,200
2022-11-28	4.650	4.680	4.560	4.680	4.085	6,255,100
2022-11-25	4.650	4.680	4.610	4.670	4.076	4,940,100
2022-11-24	4.660	4.660	4.620	4.630	4.041	5,302,527
2022-11-23	4.610	4.660	4.580	4.660	4.067	7,248,755
2022-11-22	4.600	4.650	4.570	4.590	4.006	6,233,645
2022-11-21	4.590	4.600	4.510	4.600	4.015	5,227,514
2022-11-18	4.630	4.660	4.590	4.590	4.006	5,943,883
2022-11-17	4.610	4.640	4.570	4.620	4.032	5,247,710
2022-11-16	4.590	4.650	4.580	4.610	4.023	6,573,202
2022-11-15	4.550	4.610	4.520	4.600	4.015	6,301,912
2022-11-14	4.550	4.600	4.540	4.560	3.980	5,936,400
2022-11-11	4.600	4.640	4.550	4.550	3.971	9,081,900
2022-11-10	4.570	4.570	4.510	4.540	3.962	5,326,300
2022-11-09	4.600	4.600	4.520	4.570	3.989	4,846,920
2022-11-08	4.580	4.610	4.540	4.570	3.989	4,668,502
2022-11-07	4.550	4.610	4.530	4.590	4.006	8,373,392
2022-11-04	4.470	4.580	4.450	4.560	3.980	10,310,970
2022-11-03	4.410	4.470	4.360	4.470	3.901	4,981,234
2022-11-02	4.380	4.470	4.340	4.440	3.875	6,813,047
2022-11-01	4.260	4.390	4.260	4.380	3.823	5,777,820

← NewerPage 16 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.