Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5.200	5.280	5.150	5.240	4.381	5,163,244
2022-01-27	5.280	5.330	5.170	5.170	4.323	6,881,341
2022-01-26	5.260	5.350	5.250	5.300	4.431	4,772,495
2022-01-25	5.490	5.500	5.260	5.260	4.398	10,009,320
2022-01-24	5.490	5.520	5.450	5.480	4.582	4,952,385
2022-01-21	5.630	5.650	5.490	5.490	4.590	8,383,685
2022-01-20	5.720	5.740	5.610	5.640	4.716	6,600,465
2022-01-19	5.670	5.730	5.640	5.720	4.783	6,651,341
2022-01-18	5.740	5.750	5.670	5.680	4.749	5,652,468
2022-01-17	5.670	5.740	5.640	5.730	4.791	5,831,873
2022-01-14	5.750	5.810	5.630	5.660	4.732	12,151,400
2022-01-13	5.910	5.910	5.760	5.760	4.816	9,931,200
2022-01-12	5.900	5.920	5.830	5.890	4.925	8,382,031
2022-01-11	5.900	5.940	5.830	5.860	4.900	7,289,007
2022-01-10	5.850	5.890	5.750	5.880	4.916	7,079,400
2022-01-07	5.990	6.020	5.820	5.830	4.874	13,659,168
2022-01-06	5.920	6.030	5.910	5.980	5.000	9,551,100
2022-01-05	6.010	6.040	5.910	5.970	4.992	11,163,700
2022-01-04	5.950	6.050	5.930	6.030	5.042	15,287,597
2021-12-31	5.910	6.050	5.900	5.940	4.966	9,584,164
2021-12-30	5.990	6.010	5.920	5.930	4.958	9,798,400
2021-12-29	5.870	5.980	5.850	5.950	4.975	11,723,630
2021-12-28	5.860	5.910	5.830	5.900	4.933	8,161,721
2021-12-27	5.840	5.950	5.800	5.860	4.900	10,599,300
2021-12-24	5.910	5.960	5.780	5.790	4.841	11,758,480
2021-12-23	5.880	5.970	5.870	5.910	4.941	11,437,780
2021-12-22	5.940	5.960	5.840	5.850	4.891	10,638,720
2021-12-21	5.860	5.940	5.840	5.940	4.966	8,911,685
2021-12-20	5.980	5.980	5.850	5.890	4.925	13,679,403
2021-12-17	6.000	6.090	5.980	6.000	5.017	12,431,272
2021-12-16	6.080	6.090	5.950	6.010	5.025	12,859,801
2021-12-15	5.880	6.090	5.880	6.040	5.050	18,708,982
2021-12-14	5.860	5.930	5.800	5.930	4.958	12,022,380
2021-12-13	5.860	6.030	5.840	5.870	4.908	18,846,451
2021-12-10	5.780	5.910	5.720	5.860	4.900	25,593,301
2021-12-09	5.720	6.110	5.720	5.870	4.908	40,279,738
2021-12-08	5.610	5.650	5.540	5.550	4.640	7,644,370
2021-12-07	5.580	5.600	5.460	5.590	4.674	8,733,470
2021-12-06	5.700	5.710	5.550	5.580	4.665	9,112,470
2021-12-03	5.600	5.710	5.580	5.660	4.732	8,085,200
2021-12-02	5.710	5.710	5.610	5.610	4.691	9,924,100
2021-12-01	5.570	5.720	5.540	5.710	4.774	13,712,300
2021-11-30	5.520	5.580	5.470	5.580	4.665	8,843,653
2021-11-29	5.500	5.510	5.390	5.480	4.582	8,025,161
2021-11-26	5.530	5.620	5.480	5.570	4.657	12,799,754
2021-11-25	5.530	5.590	5.510	5.530	4.624	7,998,600
2021-11-24	5.490	5.570	5.370	5.530	4.624	12,089,710
2021-11-23	5.490	5.530	5.450	5.470	4.573	8,600,510
2021-11-22	5.540	5.570	5.460	5.490	4.590	9,584,540
2021-11-19	5.530	5.570	5.490	5.560	4.649	6,864,000
2021-11-18	5.530	5.600	5.470	5.540	4.632	8,778,614
2021-11-17	5.480	5.550	5.450	5.530	4.624	5,906,700
2021-11-16	5.560	5.580	5.490	5.510	4.607	6,474,400
2021-11-15	5.490	5.550	5.470	5.540	4.632	6,215,331
2021-11-12	5.520	5.520	5.460	5.490	4.590	5,929,427
2021-11-11	5.500	5.560	5.470	5.530	4.624	6,730,770
2021-11-10	5.510	5.520	5.400	5.490	4.590	6,554,020
2021-11-09	5.590	5.600	5.460	5.530	4.624	8,844,037
2021-11-08	5.400	5.590	5.370	5.560	4.649	13,078,149
2021-11-05	5.360	5.420	5.300	5.360	4.482	7,789,487

← NewerPage 20 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.