Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.530 | 4.560 | 4.450 | 4.540 | 3.796 | 4,086,995 |
| 2022-05-05 | 4.560 | 4.630 | 4.520 | 4.600 | 3.846 | 5,519,370 |
| 2022-04-29 | 4.440 | 4.610 | 4.410 | 4.560 | 3.813 | 6,498,695 |
| 2022-04-28 | 4.500 | 4.560 | 4.360 | 4.390 | 3.671 | 7,236,720 |
| 2022-04-27 | 4.590 | 4.700 | 4.380 | 4.590 | 3.838 | 15,068,698 |
| 2022-04-26 | 4.910 | 5.010 | 4.830 | 4.870 | 4.072 | 6,499,400 |
| 2022-04-25 | 5.380 | 5.470 | 4.880 | 4.880 | 4.080 | 21,452,000 |
| 2022-04-22 | 5.200 | 5.380 | 5.180 | 5.370 | 4.490 | 7,357,404 |
| 2022-04-21 | 5.310 | 5.380 | 5.210 | 5.250 | 4.390 | 6,474,160 |
| 2022-04-20 | 5.390 | 5.400 | 5.300 | 5.320 | 4.448 | 3,694,100 |
| 2022-04-19 | 5.360 | 5.400 | 5.320 | 5.380 | 4.498 | 3,412,900 |
| 2022-04-18 | 5.250 | 5.360 | 5.160 | 5.350 | 4.473 | 6,180,467 |
| 2022-04-15 | 5.360 | 5.390 | 5.260 | 5.280 | 4.415 | 5,942,700 |
| 2022-04-14 | 5.360 | 5.410 | 5.360 | 5.360 | 4.482 | 3,527,100 |
| 2022-04-13 | 5.470 | 5.470 | 5.340 | 5.340 | 4.465 | 5,162,185 |
| 2022-04-12 | 5.370 | 5.470 | 5.300 | 5.460 | 4.565 | 5,679,891 |
| 2022-04-11 | 5.520 | 5.560 | 5.350 | 5.380 | 4.498 | 9,592,800 |
| 2022-04-08 | 5.540 | 5.600 | 5.480 | 5.570 | 4.657 | 8,299,791 |
| 2022-04-07 | 5.790 | 5.800 | 5.540 | 5.540 | 4.632 | 14,016,514 |
| 2022-04-06 | 5.500 | 5.740 | 5.490 | 5.690 | 4.757 | 22,514,740 |
| 2022-04-01 | 5.580 | 5.590 | 5.490 | 5.530 | 4.624 | 14,744,725 |
| 2022-03-31 | 5.530 | 5.770 | 5.480 | 5.620 | 4.699 | 20,659,725 |
| 2022-03-30 | 5.570 | 5.720 | 5.520 | 5.570 | 4.657 | 27,476,132 |
| 2022-03-29 | 5.780 | 6.140 | 5.610 | 5.720 | 4.783 | 59,286,338 |
| 2022-03-28 | 5.530 | 5.630 | 5.460 | 5.580 | 4.665 | 5,150,023 |
| 2022-03-25 | 5.530 | 5.590 | 5.510 | 5.530 | 4.624 | 3,381,910 |
| 2022-03-24 | 5.570 | 5.580 | 5.490 | 5.530 | 4.624 | 4,733,005 |
| 2022-03-23 | 5.640 | 5.640 | 5.570 | 5.590 | 4.674 | 4,056,404 |
| 2022-03-22 | 5.660 | 5.700 | 5.580 | 5.640 | 4.716 | 6,850,700 |
| 2022-03-21 | 5.650 | 5.650 | 5.530 | 5.640 | 4.716 | 5,877,902 |
| 2022-03-18 | 5.390 | 5.650 | 5.380 | 5.610 | 4.691 | 8,711,165 |
| 2022-03-17 | 5.480 | 5.530 | 5.430 | 5.440 | 4.548 | 8,000,801 |
| 2022-03-16 | 5.350 | 5.490 | 5.250 | 5.450 | 4.557 | 10,347,010 |
| 2022-03-15 | 5.610 | 5.650 | 5.290 | 5.300 | 4.431 | 14,991,345 |
| 2022-03-14 | 5.680 | 5.760 | 5.450 | 5.460 | 4.565 | 10,885,351 |
| 2022-03-11 | 5.780 | 5.790 | 5.590 | 5.710 | 4.774 | 11,944,900 |
| 2022-03-10 | 5.730 | 5.840 | 5.650 | 5.810 | 4.858 | 11,565,999 |
| 2022-03-09 | 5.600 | 5.740 | 5.350 | 5.650 | 4.724 | 11,381,707 |
| 2022-03-08 | 5.790 | 5.790 | 5.570 | 5.600 | 4.682 | 9,445,170 |
| 2022-03-07 | 5.890 | 5.890 | 5.720 | 5.750 | 4.808 | 11,100,087 |
| 2022-03-04 | 5.790 | 6.050 | 5.710 | 5.910 | 4.941 | 19,875,914 |
| 2022-03-03 | 5.770 | 5.810 | 5.750 | 5.790 | 4.841 | 6,830,399 |
| 2022-03-02 | 5.740 | 5.770 | 5.690 | 5.750 | 4.808 | 6,773,907 |
| 2022-03-01 | 5.740 | 5.800 | 5.690 | 5.740 | 4.799 | 6,069,400 |
| 2022-02-28 | 5.700 | 5.770 | 5.630 | 5.740 | 4.799 | 10,916,800 |
| 2022-02-25 | 5.630 | 5.690 | 5.570 | 5.670 | 4.741 | 9,905,337 |
| 2022-02-24 | 5.700 | 5.720 | 5.510 | 5.560 | 4.649 | 10,136,149 |
| 2022-02-23 | 5.730 | 5.750 | 5.670 | 5.710 | 4.774 | 5,330,200 |
| 2022-02-22 | 5.680 | 5.740 | 5.650 | 5.710 | 4.774 | 6,278,243 |
| 2022-02-21 | 5.700 | 5.740 | 5.640 | 5.740 | 4.799 | 8,081,153 |
| 2022-02-18 | 5.670 | 5.750 | 5.630 | 5.730 | 4.791 | 5,805,353 |
| 2022-02-17 | 5.620 | 5.760 | 5.610 | 5.670 | 4.741 | 11,883,787 |
| 2022-02-16 | 5.530 | 5.620 | 5.530 | 5.610 | 4.691 | 5,070,900 |
| 2022-02-15 | 5.610 | 5.610 | 5.490 | 5.530 | 4.624 | 5,220,881 |
| 2022-02-14 | 5.570 | 5.650 | 5.520 | 5.610 | 4.691 | 5,876,800 |
| 2022-02-11 | 5.630 | 5.640 | 5.550 | 5.570 | 4.657 | 7,178,000 |
| 2022-02-10 | 5.530 | 5.660 | 5.500 | 5.620 | 4.699 | 12,320,270 |
| 2022-02-09 | 5.450 | 5.540 | 5.430 | 5.500 | 4.599 | 7,154,470 |
| 2022-02-08 | 5.320 | 5.450 | 5.300 | 5.440 | 4.548 | 7,336,125 |
| 2022-02-07 | 5.300 | 5.340 | 5.260 | 5.320 | 4.448 | 8,403,600 |
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.