Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.260	4.390	4.260	4.380	3.823	5,777,820
2022-10-31	4.190	4.310	4.180	4.260	3.718	6,560,800
2022-10-28	4.450	4.460	4.180	4.230	3.692	13,195,751
2022-10-27	4.470	4.510	4.440	4.460	3.893	8,927,499
2022-10-26	4.500	4.550	4.450	4.460	3.893	9,536,000
2022-10-25	4.510	4.530	4.440	4.500	3.927	5,903,910
2022-10-24	4.620	4.660	4.490	4.510	3.936	7,115,352
2022-10-21	4.660	4.670	4.570	4.610	4.023	8,615,352
2022-10-20	4.620	4.690	4.600	4.630	4.041	4,709,652
2022-10-19	4.670	4.720	4.610	4.640	4.050	5,854,100
2022-10-18	4.700	4.720	4.670	4.680	4.085	5,015,206
2022-10-17	4.630	4.710	4.570	4.680	4.085	6,715,600
2022-10-14	4.630	4.670	4.610	4.660	4.067	6,270,000
2022-10-13	4.570	4.640	4.530	4.610	4.023	5,580,226
2022-10-12	4.530	4.580	4.430	4.570	3.989	5,204,500
2022-10-11	4.430	4.560	4.390	4.560	3.980	4,454,006
2022-10-10	4.500	4.570	4.410	4.430	3.866	4,481,343
2022-09-30	4.460	4.530	4.430	4.500	3.927	4,375,110
2022-09-29	4.570	4.610	4.450	4.470	3.901	5,821,900
2022-09-28	4.610	4.620	4.530	4.530	3.954	4,608,700
2022-09-27	4.500	4.610	4.500	4.600	4.015	5,077,000
2022-09-26	4.630	4.660	4.490	4.500	3.927	6,879,500
2022-09-23	4.690	4.740	4.620	4.660	4.067	5,626,723
2022-09-22	4.690	4.760	4.670	4.700	4.102	5,328,800
2022-09-21	4.680	4.760	4.630	4.740	4.137	5,728,980
2022-09-20	4.610	4.710	4.610	4.700	4.102	8,405,000
2022-09-19	4.660	4.680	4.560	4.570	3.989	6,807,681
2022-09-16	4.830	4.840	4.650	4.660	4.067	9,462,560
2022-09-15	4.970	5.030	4.780	4.830	4.216	12,103,800
2022-09-14	5.000	5.040	4.920	4.950	4.320	11,712,970
2022-09-13	5.130	5.150	5.030	5.050	4.408	9,549,547
2022-09-09	5.230	5.260	5.100	5.110	4.460	12,662,721
2022-09-08	5.350	5.360	5.220	5.230	4.565	10,141,500
2022-09-07	5.330	5.340	5.220	5.310	4.634	10,972,100
2022-09-06	5.320	5.350	5.270	5.320	4.643	8,799,672
2022-09-05	5.230	5.330	5.210	5.320	4.643	9,385,070
2022-09-02	5.220	5.250	5.170	5.230	4.565	6,917,171
2022-09-01	5.260	5.270	5.160	5.180	4.521	8,944,640
2022-08-31	5.300	5.360	5.170	5.230	4.565	16,333,723
2022-08-30	5.440	5.550	5.310	5.370	4.687	18,455,594
2022-08-29	5.260	5.430	5.200	5.400	4.713	19,755,601
2022-08-26	5.280	5.400	5.220	5.340	4.661	18,067,690
2022-08-25	5.260	5.470	5.260	5.330	4.652	23,370,583
2022-08-24	5.260	5.430	5.240	5.300	4.626	22,266,301
2022-08-23	5.230	5.310	5.180	5.270	4.600	12,710,700
2022-08-22	5.190	5.330	5.180	5.270	4.600	16,954,654
2022-08-19	5.040	5.380	5.030	5.270	4.600	34,051,204
2022-08-18	5.200	5.200	5.040	5.060	4.416	11,295,700
2022-08-17	5.080	5.150	5.060	5.140	4.486	15,373,703
2022-08-16	5.070	5.110	5.000	5.060	4.416	9,887,720
2022-08-15	5.000	5.060	4.960	5.050	4.408	10,603,500
2022-08-12	4.930	5.030	4.920	5.000	4.364	12,598,001
2022-08-11	4.880	4.970	4.870	4.940	4.312	11,453,155
2022-08-10	4.900	4.920	4.830	4.870	4.250	13,940,304
2022-08-09	4.940	4.960	4.890	4.930	4.303	8,403,400
2022-08-08	4.900	4.980	4.860	4.960	4.329	10,417,458
2022-08-05	4.980	4.990	4.860	4.930	4.303	14,254,799
2022-08-04	4.920	5.030	4.850	4.950	4.320	13,813,700
2022-08-03	4.950	5.120	4.870	4.910	4.285	19,950,900
2022-08-02	5.160	5.190	4.850	4.910	4.285	24,391,216

← NewerPage 17 of 21 · 1,216 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.