Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data

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

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 21 · 1,214 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.