Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.030 | 5.070 | 4.970 | 5.000 | 4.863 | 13,533,596 |
| 2026-01-13 | 5.050 | 5.070 | 5.010 | 5.040 | 4.902 | 13,172,724 |
| 2026-01-12 | 5.030 | 5.050 | 5.000 | 5.040 | 4.902 | 10,222,720 |
| 2026-01-09 | 5.000 | 5.020 | 4.970 | 5.010 | 4.873 | 9,967,861 |
| 2026-01-08 | 4.980 | 5.020 | 4.960 | 5.000 | 4.863 | 8,503,251 |
| 2026-01-07 | 4.980 | 5.020 | 4.950 | 4.980 | 4.844 | 9,239,105 |
| 2026-01-06 | 4.960 | 5.000 | 4.950 | 4.980 | 4.844 | 8,770,869 |
| 2026-01-05 | 4.940 | 4.970 | 4.920 | 4.950 | 4.814 | 9,956,180 |
| 2025-12-31 | 4.900 | 4.940 | 4.870 | 4.900 | 4.766 | 6,179,516 |
| 2025-12-30 | 4.920 | 4.940 | 4.860 | 4.880 | 4.746 | 6,836,317 |
| 2025-12-29 | 4.940 | 5.000 | 4.900 | 4.950 | 4.814 | 9,568,705 |
| 2025-12-26 | 4.950 | 4.970 | 4.910 | 4.930 | 4.795 | 7,491,200 |
| 2025-12-25 | 4.930 | 4.940 | 4.910 | 4.930 | 4.795 | 4,587,720 |
| 2025-12-24 | 4.900 | 4.960 | 4.880 | 4.920 | 4.785 | 6,369,500 |
| 2025-12-23 | 4.900 | 4.920 | 4.870 | 4.880 | 4.746 | 5,968,849 |
| 2025-12-22 | 4.900 | 4.930 | 4.880 | 4.910 | 4.776 | 6,958,601 |
| 2025-12-19 | 4.840 | 4.890 | 4.810 | 4.880 | 4.746 | 6,682,848 |
| 2025-12-18 | 4.750 | 4.830 | 4.740 | 4.820 | 4.688 | 7,652,470 |
| 2025-12-17 | 4.760 | 4.780 | 4.700 | 4.760 | 4.630 | 6,717,000 |
| 2025-12-16 | 4.850 | 4.850 | 4.750 | 4.760 | 4.630 | 8,080,510 |
| 2025-12-15 | 4.820 | 4.850 | 4.770 | 4.850 | 4.717 | 6,676,503 |
| 2025-12-12 | 4.860 | 4.880 | 4.790 | 4.810 | 4.678 | 10,405,614 |
| 2025-12-11 | 4.910 | 4.920 | 4.850 | 4.850 | 4.717 | 8,157,300 |
| 2025-12-10 | 4.940 | 4.950 | 4.890 | 4.910 | 4.776 | 7,252,001 |
| 2025-12-09 | 4.980 | 4.990 | 4.930 | 4.940 | 4.805 | 8,110,678 |
| 2025-12-08 | 5.000 | 5.020 | 4.970 | 4.990 | 4.853 | 8,598,202 |
| 2025-12-05 | 4.980 | 5.000 | 4.940 | 4.980 | 4.844 | 7,789,500 |
| 2025-12-04 | 5.000 | 5.010 | 4.940 | 4.980 | 4.844 | 6,625,500 |
| 2025-12-03 | 5.000 | 5.030 | 4.980 | 5.010 | 4.873 | 6,726,573 |
| 2025-12-02 | 4.990 | 5.020 | 4.930 | 5.020 | 4.883 | 9,478,800 |
| 2025-12-01 | 4.960 | 5.020 | 4.960 | 4.990 | 4.853 | 8,686,200 |
| 2025-11-28 | 4.910 | 4.970 | 4.880 | 4.970 | 4.834 | 7,178,502 |
| 2025-11-27 | 4.900 | 4.950 | 4.880 | 4.920 | 4.785 | 7,765,671 |
| 2025-11-26 | 4.950 | 4.980 | 4.880 | 4.890 | 4.756 | 10,639,022 |
| 2025-11-25 | 4.910 | 4.980 | 4.880 | 4.940 | 4.805 | 11,182,944 |
| 2025-11-24 | 4.950 | 4.960 | 4.870 | 4.890 | 4.756 | 16,687,000 |
| 2025-11-21 | 5.150 | 5.180 | 4.900 | 4.920 | 4.785 | 19,566,427 |
| 2025-11-20 | 5.180 | 5.220 | 5.150 | 5.170 | 5.028 | 9,186,400 |
| 2025-11-19 | 5.230 | 5.260 | 5.150 | 5.160 | 5.019 | 9,184,300 |
| 2025-11-18 | 5.360 | 5.370 | 5.190 | 5.230 | 5.087 | 17,015,600 |
| 2025-11-17 | 5.380 | 5.400 | 5.320 | 5.380 | 5.233 | 11,076,059 |
| 2025-11-14 | 5.370 | 5.430 | 5.360 | 5.380 | 5.233 | 13,326,419 |
| 2025-11-13 | 5.400 | 5.400 | 5.340 | 5.370 | 5.223 | 13,706,977 |
| 2025-11-12 | 5.360 | 5.390 | 5.330 | 5.370 | 5.223 | 10,565,302 |
| 2025-11-11 | 5.300 | 5.380 | 5.300 | 5.360 | 5.213 | 14,295,869 |
| 2025-11-10 | 5.330 | 5.330 | 5.270 | 5.300 | 5.155 | 9,397,350 |
| 2025-11-07 | 5.230 | 5.320 | 5.210 | 5.310 | 5.165 | 15,142,491 |
| 2025-11-06 | 5.200 | 5.240 | 5.190 | 5.240 | 5.096 | 10,157,001 |
| 2025-11-05 | 5.120 | 5.220 | 5.100 | 5.210 | 5.067 | 16,703,600 |
| 2025-11-04 | 5.160 | 5.180 | 5.120 | 5.150 | 5.009 | 11,153,667 |
| 2025-11-03 | 5.120 | 5.180 | 5.100 | 5.160 | 5.019 | 13,124,500 |
| 2025-10-31 | 5.100 | 5.140 | 5.080 | 5.120 | 4.980 | 11,668,700 |
| 2025-10-30 | 5.120 | 5.160 | 5.100 | 5.100 | 4.960 | 11,073,140 |
| 2025-10-29 | 5.150 | 5.160 | 5.070 | 5.140 | 4.999 | 14,511,380 |
| 2025-10-28 | 5.150 | 5.190 | 5.120 | 5.150 | 5.009 | 15,336,974 |
| 2025-10-27 | 5.300 | 5.300 | 5.150 | 5.160 | 5.019 | 36,582,051 |
| 2025-10-24 | 5.440 | 5.440 | 5.360 | 5.370 | 5.223 | 13,986,080 |
| 2025-10-23 | 5.370 | 5.430 | 5.330 | 5.430 | 5.281 | 14,350,762 |
| 2025-10-22 | 5.360 | 5.420 | 5.330 | 5.370 | 5.223 | 15,040,570 |
| 2025-10-21 | 5.310 | 5.400 | 5.290 | 5.380 | 5.233 | 15,784,293 |
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.