Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.340 | 5.340 | 5.220 | 5.290 | 5.145 | 14,832,733 |
| 2025-10-17 | 5.330 | 5.360 | 5.290 | 5.310 | 5.165 | 13,946,300 |
| 2025-10-16 | 5.350 | 5.380 | 5.310 | 5.320 | 5.174 | 13,492,743 |
| 2025-10-15 | 5.320 | 5.360 | 5.290 | 5.350 | 5.203 | 15,670,879 |
| 2025-10-14 | 5.300 | 5.340 | 5.280 | 5.320 | 5.174 | 18,294,090 |
| 2025-10-13 | 5.140 | 5.290 | 5.080 | 5.270 | 5.126 | 19,049,876 |
| 2025-10-10 | 5.180 | 5.270 | 5.160 | 5.260 | 5.116 | 18,059,602 |
| 2025-10-09 | 5.120 | 5.210 | 5.090 | 5.210 | 5.067 | 17,633,718 |
| 2025-09-30 | 5.040 | 5.150 | 5.000 | 5.080 | 4.941 | 12,038,372 |
| 2025-09-29 | 4.980 | 5.030 | 4.930 | 5.030 | 4.892 | 8,241,500 |
| 2025-09-26 | 4.950 | 5.020 | 4.940 | 5.000 | 4.863 | 7,182,270 |
| 2025-09-25 | 5.030 | 5.050 | 4.960 | 4.970 | 4.834 | 10,108,293 |
| 2025-09-24 | 5.010 | 5.050 | 4.940 | 5.050 | 4.912 | 9,186,663 |
| 2025-09-23 | 5.000 | 5.020 | 4.910 | 5.010 | 4.873 | 12,233,306 |
| 2025-09-22 | 5.030 | 5.030 | 4.960 | 4.990 | 4.853 | 9,538,074 |
| 2025-09-19 | 5.060 | 5.090 | 5.010 | 5.020 | 4.883 | 12,198,640 |
| 2025-09-18 | 5.190 | 5.190 | 5.060 | 5.070 | 4.931 | 18,521,570 |
| 2025-09-17 | 5.200 | 5.220 | 5.150 | 5.170 | 5.028 | 11,888,802 |
| 2025-09-16 | 5.210 | 5.230 | 5.140 | 5.210 | 5.067 | 11,758,242 |
| 2025-09-15 | 5.260 | 5.270 | 5.190 | 5.200 | 5.058 | 10,161,402 |
| 2025-09-12 | 5.290 | 5.300 | 5.240 | 5.250 | 5.106 | 11,047,200 |
| 2025-09-11 | 5.280 | 5.290 | 5.200 | 5.280 | 5.135 | 11,407,956 |
| 2025-09-10 | 5.270 | 5.290 | 5.220 | 5.260 | 5.116 | 10,823,085 |
| 2025-09-09 | 5.300 | 5.360 | 5.260 | 5.280 | 5.135 | 15,792,727 |
| 2025-09-08 | 5.230 | 5.330 | 5.230 | 5.290 | 5.145 | 13,687,357 |
| 2025-09-05 | 5.240 | 5.240 | 5.150 | 5.240 | 5.096 | 10,346,570 |
| 2025-09-04 | 5.170 | 5.260 | 5.130 | 5.210 | 5.067 | 15,248,940 |
| 2025-09-03 | 5.280 | 5.300 | 5.130 | 5.140 | 4.999 | 14,761,600 |
| 2025-09-02 | 5.320 | 5.320 | 5.190 | 5.290 | 5.145 | 18,424,630 |
| 2025-09-01 | 5.280 | 5.310 | 5.250 | 5.280 | 5.135 | 17,449,726 |
| 2025-08-29 | 5.320 | 5.360 | 5.270 | 5.290 | 5.145 | 11,844,941 |
| 2025-08-28 | 5.340 | 5.390 | 5.190 | 5.320 | 5.174 | 19,619,700 |
| 2025-08-27 | 5.510 | 5.520 | 5.340 | 5.350 | 5.203 | 20,865,080 |
| 2025-08-26 | 5.450 | 5.500 | 5.450 | 5.480 | 5.330 | 15,419,300 |
| 2025-08-25 | 5.500 | 5.530 | 5.380 | 5.450 | 5.301 | 23,980,570 |
| 2025-08-22 | 5.550 | 5.560 | 5.390 | 5.480 | 5.330 | 24,078,210 |
| 2025-08-21 | 5.480 | 5.550 | 5.440 | 5.530 | 5.379 | 17,487,204 |
| 2025-08-20 | 5.400 | 5.470 | 5.390 | 5.470 | 5.320 | 14,217,740 |
| 2025-08-19 | 5.350 | 5.410 | 5.320 | 5.400 | 5.252 | 16,205,851 |
| 2025-08-18 | 5.390 | 5.410 | 5.330 | 5.340 | 5.194 | 19,085,961 |
| 2025-08-15 | 5.310 | 5.370 | 5.300 | 5.370 | 5.223 | 13,073,780 |
| 2025-08-14 | 5.460 | 5.470 | 5.310 | 5.320 | 5.174 | 13,441,595 |
| 2025-08-13 | 5.440 | 5.470 | 5.400 | 5.450 | 5.301 | 11,868,592 |
| 2025-08-12 | 5.410 | 5.450 | 5.390 | 5.440 | 5.291 | 10,683,000 |
| 2025-08-11 | 5.390 | 5.420 | 5.340 | 5.400 | 5.252 | 10,699,700 |
| 2025-08-08 | 5.290 | 5.380 | 5.280 | 5.370 | 5.223 | 13,255,300 |
| 2025-08-07 | 5.270 | 5.310 | 5.260 | 5.290 | 5.145 | 10,352,026 |
| 2025-08-06 | 5.320 | 5.320 | 5.250 | 5.270 | 5.126 | 10,250,800 |
| 2025-08-05 | 5.250 | 5.320 | 5.230 | 5.310 | 5.165 | 10,952,985 |
| 2025-08-04 | 5.220 | 5.260 | 5.180 | 5.230 | 5.087 | 9,241,599 |
| 2025-08-01 | 5.210 | 5.250 | 5.180 | 5.220 | 5.077 | 9,770,810 |
| 2025-07-31 | 5.270 | 5.270 | 5.170 | 5.190 | 5.048 | 11,092,112 |
| 2025-07-30 | 5.300 | 5.330 | 5.250 | 5.270 | 5.126 | 9,789,922 |
| 2025-07-29 | 5.320 | 5.340 | 5.240 | 5.300 | 5.155 | 10,148,301 |
| 2025-07-28 | 5.380 | 5.380 | 5.310 | 5.330 | 5.184 | 9,684,340 |
| 2025-07-25 | 5.400 | 5.420 | 5.340 | 5.360 | 5.213 | 9,817,300 |
| 2025-07-24 | 5.390 | 5.410 | 5.360 | 5.390 | 5.242 | 12,193,200 |
| 2025-07-23 | 5.450 | 5.490 | 5.380 | 5.380 | 5.233 | 12,762,000 |
| 2025-07-22 | 5.440 | 5.470 | 5.390 | 5.450 | 5.301 | 11,725,772 |
| 2025-07-21 | 5.360 | 5.470 | 5.360 | 5.440 | 5.291 | 15,502,373 |
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.