Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	5.260	5.260	5.130	5.220	4.556	18,346,800
2022-07-29	5.280	5.370	5.230	5.260	4.591	18,306,187
2022-07-28	5.380	5.460	5.270	5.310	4.634	28,635,695
2022-07-27	5.360	5.450	5.310	5.390	4.704	28,379,969
2022-07-26	5.170	5.650	5.150	5.430	4.739	48,175,392
2022-07-25	5.250	5.440	5.150	5.230	4.565	30,110,066
2022-07-22	5.180	5.500	5.160	5.310	4.634	43,662,419
2022-07-21	5.320	5.330	5.200	5.210	4.547	29,716,800
2022-07-20	5.270	5.390	5.180	5.390	4.704	42,994,392
2022-07-19	5.310	5.670	5.260	5.300	4.626	52,309,270
2022-07-18	5.190	5.350	5.170	5.190	4.530	49,128,257
2022-07-15	5.210	5.320	5.080	5.150	4.495	55,458,931
2022-07-14	5.900	5.900	5.300	5.320	4.643	106,046,946
2022-07-13	5.890	5.890	5.800	5.890	5.141	67,708,755
2022-07-12	4.860	5.350	4.840	5.350	4.669	49,416,682
2022-07-11	4.800	4.880	4.780	4.860	4.242	6,818,400
2022-07-08	4.830	4.870	4.800	4.850	4.233	5,190,162
2022-07-07	4.810	4.860	4.790	4.830	4.216	6,394,300
2022-07-06	4.870	4.870	4.740	4.810	4.198	7,307,029
2022-07-05	4.840	4.870	4.780	4.870	4.250	11,075,784
2022-07-04	4.770	4.870	4.740	4.840	4.224	12,718,239
2022-07-01	4.670	4.770	4.670	4.740	4.137	8,199,398
2022-06-30	4.670	4.740	4.660	4.680	4.085	6,123,757
2022-06-29	4.780	4.780	4.680	4.680	4.085	7,778,000
2022-06-28	4.710	4.770	4.700	4.760	4.154	9,129,811
2022-06-27	4.720	4.720	4.670	4.710	4.111	4,440,161
2022-06-24	4.720	4.730	4.660	4.700	4.102	6,415,144
2022-06-23	4.650	4.700	4.620	4.700	4.102	5,938,365
2022-06-22	4.710	4.730	4.650	4.650	4.058	4,967,170
2022-06-21	4.720	4.820	4.660	4.710	4.111	7,989,320
2022-06-20	4.690	4.720	4.650	4.690	4.093	8,031,402
2022-06-17	4.640	4.700	4.630	4.690	4.093	4,168,445
2022-06-16	4.700	4.730	4.660	4.680	4.085	6,205,300
2022-06-15	4.780	4.780	4.710	4.710	4.111	7,511,300
2022-06-14	4.720	4.730	4.610	4.730	4.128	4,876,441
2022-06-13	4.740	4.780	4.680	4.720	4.119	5,358,600
2022-06-10	4.700	4.790	4.690	4.780	4.172	6,545,700
2022-06-09	4.710	4.770	4.700	4.730	4.128	5,351,570
2022-06-08	4.770	4.770	4.660	4.750	4.146	5,220,190
2022-06-07	4.770	4.770	4.700	4.740	4.137	4,712,810
2022-06-06	4.750	4.780	4.720	4.760	4.154	5,782,376
2022-06-02	4.740	4.760	4.690	4.730	4.128	3,870,870
2022-06-01	4.670	4.760	4.640	4.740	4.137	6,394,195
2022-05-31	4.640	4.680	4.580	4.670	4.076	4,720,870
2022-05-30	4.600	4.630	4.560	4.630	4.041	4,275,300
2022-05-27	4.610	4.630	4.530	4.590	4.006	8,673,089
2022-05-26	4.750	4.860	4.580	4.610	4.023	16,651,770
2022-05-25	4.620	4.760	4.620	4.750	4.146	6,348,170
2022-05-24	4.740	4.770	4.610	4.620	4.032	5,957,700
2022-05-23	4.710	4.750	4.690	4.740	4.137	3,632,501
2022-05-20	4.650	4.740	4.590	4.720	4.119	11,170,100
2022-05-19	4.530	4.640	4.530	4.630	4.041	3,046,479
2022-05-18	4.550	4.630	4.510	4.590	4.006	3,768,200
2022-05-17	4.580	4.620	4.510	4.530	3.954	3,401,200
2022-05-16	4.790	4.790	4.700	4.760	3.980	4,374,700
2022-05-13	4.740	4.760	4.680	4.750	3.971	2,954,770
2022-05-12	4.690	4.790	4.650	4.730	3.955	3,838,970
2022-05-11	4.690	4.780	4.670	4.670	3.905	4,937,900
2022-05-10	4.660	4.690	4.570	4.690	3.921	3,613,000
2022-05-09	4.550	4.680	4.520	4.630	3.871	5,196,365

← NewerPage 18 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.