Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.950 | 5.100 | 4.950 | 5.010 | 4.968 | 21,346,570 |
| 2026-07-15 | 5.000 | 5.050 | 4.950 | 5.010 | 4.968 | 26,164,770 |
| 2026-07-14 | 4.870 | 5.070 | 4.800 | 5.070 | 5.027 | 36,032,792 |
| 2026-07-13 | 4.860 | 5.010 | 4.770 | 4.880 | 4.839 | 55,591,718 |
| 2026-07-10 | 4.860 | 4.860 | 4.710 | 4.860 | 4.819 | 25,337,548 |
| 2026-07-09 | 4.360 | 4.440 | 4.290 | 4.420 | 4.383 | 22,071,278 |
| 2026-07-08 | 4.360 | 4.750 | 4.360 | 4.500 | 4.462 | 27,052,324 |
| 2026-07-07 | 4.470 | 4.480 | 4.310 | 4.340 | 4.303 | 9,566,602 |
| 2026-07-06 | 4.420 | 4.510 | 4.400 | 4.470 | 4.432 | 9,823,999 |
| 2026-07-03 | 4.330 | 4.450 | 4.310 | 4.440 | 4.402 | 10,671,702 |
| 2026-07-02 | 4.300 | 4.400 | 4.280 | 4.320 | 4.283 | 10,713,513 |
| 2026-07-01 | 4.200 | 4.350 | 4.180 | 4.300 | 4.264 | 11,804,762 |
| 2026-06-30 | 4.260 | 4.280 | 4.170 | 4.210 | 4.174 | 9,313,350 |
| 2026-06-29 | 4.270 | 4.330 | 4.160 | 4.280 | 4.244 | 11,532,720 |
| 2026-06-26 | 4.400 | 4.420 | 4.310 | 4.310 | 4.274 | 11,148,630 |
| 2026-06-25 | 4.470 | 4.500 | 4.370 | 4.410 | 4.373 | 12,790,140 |
| 2026-06-24 | 4.630 | 4.640 | 4.490 | 4.520 | 4.482 | 10,031,800 |
| 2026-06-23 | 4.620 | 4.700 | 4.600 | 4.640 | 4.601 | 10,696,934 |
| 2026-06-22 | 4.580 | 4.650 | 4.430 | 4.640 | 4.601 | 14,784,004 |
| 2026-06-18 | 4.710 | 4.730 | 4.540 | 4.580 | 4.541 | 17,222,018 |
| 2026-06-17 | 4.800 | 4.810 | 4.700 | 4.740 | 4.700 | 12,930,959 |
| 2026-06-16 | 4.770 | 4.890 | 4.700 | 4.830 | 4.789 | 15,285,401 |
| 2026-06-15 | 4.810 | 4.910 | 4.740 | 4.790 | 4.749 | 14,414,002 |
| 2026-06-12 | 4.790 | 4.850 | 4.660 | 4.770 | 4.730 | 13,939,611 |
| 2026-06-11 | 4.790 | 4.820 | 4.690 | 4.720 | 4.680 | 13,315,400 |
| 2026-06-10 | 4.950 | 4.950 | 4.760 | 4.830 | 4.789 | 15,019,370 |
| 2026-06-09 | 4.980 | 5.070 | 4.870 | 4.970 | 4.928 | 13,457,202 |
| 2026-06-08 | 5.200 | 5.280 | 4.950 | 4.980 | 4.938 | 27,401,302 |
| 2026-06-05 | 5.310 | 5.600 | 5.310 | 5.340 | 5.295 | 25,204,810 |
| 2026-06-04 | 5.410 | 5.530 | 5.300 | 5.360 | 5.315 | 18,860,592 |
| 2026-06-03 | 5.450 | 5.480 | 5.330 | 5.450 | 5.404 | 21,689,901 |
| 2026-06-02 | 5.530 | 5.540 | 5.400 | 5.500 | 5.453 | 21,961,100 |
| 2026-06-01 | 5.390 | 5.570 | 5.230 | 5.560 | 5.513 | 33,276,500 |
| 2026-05-29 | 5.280 | 5.430 | 5.250 | 5.340 | 5.295 | 22,111,664 |
| 2026-05-28 | 5.170 | 5.370 | 5.130 | 5.300 | 5.255 | 23,470,000 |
| 2026-05-27 | 5.220 | 5.270 | 5.130 | 5.180 | 5.136 | 14,873,700 |
| 2026-05-26 | 5.340 | 5.370 | 5.190 | 5.250 | 5.206 | 14,683,750 |
| 2026-05-25 | 5.280 | 5.380 | 5.220 | 5.370 | 5.325 | 17,584,100 |
| 2026-05-22 | 5.170 | 5.310 | 5.150 | 5.270 | 5.225 | 18,252,100 |
| 2026-05-21 | 5.480 | 5.520 | 5.220 | 5.240 | 5.096 | 27,020,340 |
| 2026-05-20 | 5.790 | 5.810 | 5.450 | 5.470 | 5.320 | 35,692,050 |
| 2026-05-19 | 5.560 | 5.810 | 5.520 | 5.810 | 5.651 | 29,837,530 |
| 2026-05-18 | 5.490 | 5.590 | 5.420 | 5.570 | 5.417 | 18,057,070 |
| 2026-05-15 | 5.630 | 5.640 | 5.490 | 5.530 | 5.379 | 25,028,500 |
| 2026-05-14 | 5.840 | 5.860 | 5.600 | 5.630 | 5.476 | 30,538,600 |
| 2026-05-13 | 5.700 | 5.870 | 5.680 | 5.830 | 5.670 | 37,329,300 |
| 2026-05-12 | 5.660 | 5.770 | 5.610 | 5.700 | 5.544 | 24,020,600 |
| 2026-05-11 | 5.700 | 5.720 | 5.600 | 5.660 | 5.505 | 19,223,900 |
| 2026-05-08 | 5.720 | 5.820 | 5.630 | 5.680 | 5.524 | 22,210,000 |
| 2026-05-07 | 5.590 | 5.740 | 5.570 | 5.720 | 5.563 | 24,525,500 |
| 2026-05-06 | 5.520 | 5.620 | 5.510 | 5.590 | 5.437 | 17,574,800 |
| 2026-04-30 | 5.490 | 5.640 | 5.470 | 5.520 | 5.369 | 15,938,101 |
| 2026-04-29 | 5.420 | 5.550 | 5.410 | 5.500 | 5.349 | 14,237,800 |
| 2026-04-28 | 5.490 | 5.530 | 5.400 | 5.470 | 5.320 | 16,838,480 |
| 2026-04-27 | 5.560 | 5.570 | 5.450 | 5.510 | 5.359 | 17,618,050 |
| 2026-04-24 | 5.760 | 5.760 | 5.540 | 5.580 | 5.427 | 25,600,900 |
| 2026-04-23 | 5.710 | 5.840 | 5.570 | 5.760 | 5.602 | 32,108,800 |
| 2026-04-22 | 5.590 | 5.710 | 5.540 | 5.670 | 5.515 | 19,923,000 |
| 2026-04-21 | 5.650 | 5.700 | 5.490 | 5.620 | 5.466 | 22,425,950 |
| 2026-04-20 | 5.580 | 5.720 | 5.550 | 5.670 | 5.515 | 18,633,200 |
← NewerPage 2 of 2 · 120 trading days
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.