Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5.690 | 5.760 | 5.540 | 5.580 | 5.427 | 26,664,190 |
| 2026-04-16 | 5.770 | 5.770 | 5.630 | 5.710 | 5.554 | 28,512,200 |
| 2026-04-15 | 5.830 | 5.870 | 5.670 | 5.780 | 5.622 | 33,455,740 |
| 2026-04-14 | 5.880 | 5.930 | 5.750 | 5.900 | 5.738 | 37,927,900 |
| 2026-04-13 | 5.810 | 5.910 | 5.800 | 5.880 | 5.719 | 28,561,900 |
| 2026-04-10 | 5.830 | 5.920 | 5.760 | 5.830 | 5.670 | 40,990,102 |
| 2026-04-09 | 5.760 | 5.850 | 5.730 | 5.760 | 5.602 | 26,781,700 |
| 2026-04-08 | 5.740 | 5.860 | 5.620 | 5.820 | 5.661 | 43,438,400 |
| 2026-04-07 | 5.400 | 5.720 | 5.140 | 5.690 | 5.534 | 56,850,802 |
| 2026-04-03 | 5.880 | 5.950 | 5.550 | 5.580 | 5.427 | 49,767,997 |
| 2026-04-02 | 5.730 | 6.000 | 5.670 | 5.960 | 5.797 | 65,230,087 |
| 2026-04-01 | 5.880 | 5.960 | 5.710 | 5.780 | 5.622 | 62,271,177 |
| 2026-03-31 | 5.590 | 6.070 | 5.540 | 6.020 | 5.855 | 94,570,681 |
| 2026-03-30 | 5.850 | 5.920 | 5.490 | 5.650 | 5.495 | 58,327,537 |
| 2026-03-27 | 5.970 | 5.990 | 5.750 | 5.860 | 5.700 | 74,410,230 |
| 2026-03-26 | 6.300 | 6.390 | 5.880 | 5.990 | 5.826 | 130,497,803 |
| 2026-03-25 | 5.370 | 5.920 | 5.320 | 5.920 | 5.758 | 32,083,051 |
| 2026-03-24 | 5.120 | 5.390 | 5.100 | 5.380 | 5.233 | 28,535,600 |
| 2026-03-23 | 5.220 | 5.280 | 5.000 | 5.040 | 4.902 | 26,840,400 |
| 2026-03-20 | 5.400 | 5.500 | 5.290 | 5.320 | 5.174 | 20,340,770 |
| 2026-03-19 | 5.400 | 5.500 | 5.390 | 5.410 | 5.262 | 18,222,200 |
| 2026-03-18 | 5.360 | 5.450 | 5.350 | 5.450 | 5.301 | 15,788,100 |
| 2026-03-17 | 5.510 | 5.520 | 5.330 | 5.350 | 5.203 | 15,078,550 |
| 2026-03-16 | 5.560 | 5.590 | 5.450 | 5.480 | 5.330 | 15,653,567 |
| 2026-03-13 | 5.640 | 5.650 | 5.540 | 5.570 | 5.417 | 18,738,500 |
| 2026-03-12 | 5.640 | 5.710 | 5.620 | 5.670 | 5.515 | 19,855,270 |
| 2026-03-11 | 5.610 | 5.640 | 5.510 | 5.640 | 5.486 | 18,671,270 |
| 2026-03-10 | 5.600 | 5.630 | 5.520 | 5.600 | 5.447 | 16,812,129 |
| 2026-03-09 | 5.600 | 5.670 | 5.560 | 5.580 | 5.427 | 23,132,860 |
| 2026-03-06 | 5.460 | 5.600 | 5.430 | 5.600 | 5.447 | 19,672,995 |
| 2026-03-05 | 5.530 | 5.560 | 5.420 | 5.460 | 5.310 | 17,029,440 |
| 2026-03-04 | 5.400 | 5.510 | 5.380 | 5.460 | 5.310 | 19,742,900 |
| 2026-03-03 | 5.550 | 5.620 | 5.410 | 5.420 | 5.272 | 22,991,278 |
| 2026-03-02 | 5.510 | 5.680 | 5.510 | 5.560 | 5.408 | 21,757,400 |
| 2026-02-27 | 5.460 | 5.600 | 5.450 | 5.590 | 5.437 | 24,504,560 |
| 2026-02-26 | 5.410 | 5.480 | 5.390 | 5.470 | 5.320 | 14,009,600 |
| 2026-02-25 | 5.350 | 5.440 | 5.350 | 5.420 | 5.272 | 13,797,552 |
| 2026-02-24 | 5.270 | 5.360 | 5.270 | 5.360 | 5.213 | 15,630,402 |
| 2026-02-13 | 5.240 | 5.260 | 5.190 | 5.210 | 5.067 | 10,215,200 |
| 2026-02-12 | 5.280 | 5.310 | 5.230 | 5.250 | 5.106 | 11,664,300 |
| 2026-02-11 | 5.270 | 5.300 | 5.230 | 5.280 | 5.135 | 8,916,100 |
| 2026-02-10 | 5.310 | 5.310 | 5.240 | 5.250 | 5.106 | 11,989,320 |
| 2026-02-09 | 5.320 | 5.370 | 5.270 | 5.300 | 5.155 | 14,893,103 |
| 2026-02-06 | 5.220 | 5.330 | 5.210 | 5.270 | 5.126 | 10,197,000 |
| 2026-02-05 | 5.330 | 5.330 | 5.240 | 5.240 | 5.096 | 11,423,090 |
| 2026-02-04 | 5.310 | 5.360 | 5.280 | 5.350 | 5.203 | 13,624,100 |
| 2026-02-03 | 5.320 | 5.320 | 5.220 | 5.280 | 5.135 | 13,868,300 |
| 2026-02-02 | 5.380 | 5.400 | 5.260 | 5.260 | 5.116 | 19,847,200 |
| 2026-01-30 | 5.330 | 5.520 | 5.310 | 5.430 | 5.281 | 23,656,717 |
| 2026-01-29 | 5.520 | 5.560 | 5.370 | 5.440 | 5.291 | 33,088,980 |
| 2026-01-28 | 5.260 | 5.550 | 5.260 | 5.420 | 5.272 | 37,895,432 |
| 2026-01-27 | 5.330 | 5.340 | 5.200 | 5.260 | 5.116 | 17,902,355 |
| 2026-01-26 | 5.380 | 5.410 | 5.310 | 5.350 | 5.203 | 22,208,823 |
| 2026-01-23 | 5.270 | 5.300 | 5.260 | 5.290 | 5.145 | 11,033,242 |
| 2026-01-22 | 5.230 | 5.270 | 5.190 | 5.270 | 5.126 | 12,373,401 |
| 2026-01-21 | 5.200 | 5.230 | 5.150 | 5.220 | 5.077 | 10,812,902 |
| 2026-01-20 | 5.150 | 5.210 | 5.140 | 5.200 | 5.058 | 13,240,700 |
| 2026-01-19 | 5.060 | 5.150 | 5.060 | 5.150 | 5.009 | 10,280,200 |
| 2026-01-16 | 5.050 | 5.110 | 5.030 | 5.070 | 4.931 | 14,763,732 |
| 2026-01-15 | 5.000 | 5.050 | 4.990 | 5.030 | 4.892 | 8,269,489 |
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.