Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.360 | 5.470 | 5.360 | 5.440 | 5.291 | 15,502,373 |
| 2025-07-18 | 5.420 | 5.430 | 5.340 | 5.370 | 5.223 | 12,419,695 |
| 2025-07-17 | 5.440 | 5.460 | 5.400 | 5.410 | 5.262 | 11,536,685 |
| 2025-07-16 | 5.440 | 5.460 | 5.400 | 5.440 | 5.291 | 13,033,094 |
| 2025-07-15 | 5.560 | 5.580 | 5.370 | 5.430 | 5.281 | 25,035,101 |
| 2025-07-14 | 5.400 | 5.550 | 5.390 | 5.510 | 5.359 | 24,374,295 |
| 2025-07-11 | 5.410 | 5.430 | 5.310 | 5.390 | 5.242 | 22,961,530 |
| 2025-07-10 | 5.410 | 5.470 | 5.370 | 5.400 | 5.252 | 18,807,802 |
| 2025-07-09 | 5.370 | 5.470 | 5.360 | 5.410 | 5.262 | 22,278,950 |
| 2025-07-08 | 5.400 | 5.410 | 5.300 | 5.380 | 5.233 | 23,730,751 |
| 2025-07-07 | 5.230 | 5.420 | 5.230 | 5.410 | 5.262 | 35,626,090 |
| 2025-07-04 | 5.200 | 5.250 | 5.160 | 5.220 | 5.077 | 19,139,280 |
| 2025-07-03 | 5.120 | 5.180 | 5.110 | 5.180 | 5.038 | 14,377,151 |
| 2025-07-02 | 5.070 | 5.140 | 5.060 | 5.120 | 4.980 | 11,245,200 |
| 2025-07-01 | 5.010 | 5.090 | 5.000 | 5.080 | 4.941 | 12,401,901 |
| 2025-06-30 | 5.010 | 5.040 | 4.990 | 5.010 | 4.873 | 9,419,661 |
| 2025-06-27 | 4.960 | 5.050 | 4.950 | 5.010 | 4.873 | 9,692,639 |
| 2025-06-26 | 4.980 | 5.000 | 4.930 | 4.960 | 4.824 | 7,976,000 |
| 2025-06-25 | 4.990 | 5.000 | 4.940 | 4.980 | 4.844 | 8,658,000 |
| 2025-06-24 | 4.890 | 4.980 | 4.870 | 4.970 | 4.834 | 9,663,100 |
| 2025-06-23 | 4.840 | 4.900 | 4.840 | 4.890 | 4.756 | 8,415,100 |
| 2025-06-20 | 4.860 | 4.900 | 4.830 | 4.870 | 4.737 | 9,769,103 |
| 2025-06-19 | 5.020 | 5.040 | 4.840 | 4.850 | 4.717 | 16,432,000 |
| 2025-06-18 | 5.110 | 5.120 | 5.000 | 5.020 | 4.883 | 9,882,802 |
| 2025-06-17 | 5.100 | 5.130 | 5.070 | 5.110 | 4.970 | 8,379,400 |
| 2025-06-16 | 5.040 | 5.140 | 5.030 | 5.100 | 4.960 | 13,368,800 |
| 2025-06-13 | 5.100 | 5.150 | 5.060 | 5.060 | 4.921 | 11,801,400 |
| 2025-06-12 | 5.130 | 5.150 | 5.080 | 5.120 | 4.980 | 11,885,940 |
| 2025-06-11 | 5.150 | 5.170 | 5.120 | 5.140 | 4.999 | 11,997,800 |
| 2025-06-10 | 5.150 | 5.170 | 5.070 | 5.140 | 4.999 | 14,488,810 |
| 2025-06-09 | 5.180 | 5.180 | 5.120 | 5.150 | 5.009 | 12,884,110 |
| 2025-06-06 | 5.180 | 5.190 | 5.130 | 5.180 | 5.038 | 11,777,500 |
| 2025-06-05 | 5.210 | 5.250 | 5.150 | 5.180 | 5.038 | 14,511,801 |
| 2025-06-04 | 5.210 | 5.230 | 5.160 | 5.200 | 5.058 | 15,157,601 |
| 2025-06-03 | 5.050 | 5.250 | 5.020 | 5.210 | 5.067 | 24,171,200 |
| 2025-05-30 | 5.150 | 5.190 | 5.050 | 5.070 | 4.931 | 12,566,900 |
| 2025-05-29 | 5.120 | 5.170 | 5.090 | 5.140 | 4.999 | 16,616,340 |
| 2025-05-28 | 5.060 | 5.230 | 5.060 | 5.130 | 4.990 | 20,301,724 |
| 2025-05-27 | 5.000 | 5.100 | 5.000 | 5.060 | 4.921 | 16,822,300 |
| 2025-05-26 | 5.060 | 5.150 | 5.060 | 5.150 | 4.863 | 13,127,372 |
| 2025-05-23 | 5.140 | 5.150 | 5.070 | 5.070 | 4.788 | 15,404,890 |
| 2025-05-22 | 5.280 | 5.280 | 5.130 | 5.140 | 4.854 | 22,529,700 |
| 2025-05-21 | 5.240 | 5.320 | 5.220 | 5.280 | 4.986 | 24,000,613 |
| 2025-05-20 | 5.250 | 5.270 | 5.180 | 5.250 | 4.957 | 21,122,810 |
| 2025-05-19 | 5.220 | 5.290 | 5.190 | 5.260 | 4.967 | 16,722,100 |
| 2025-05-16 | 5.180 | 5.330 | 5.160 | 5.230 | 4.939 | 24,804,480 |
| 2025-05-15 | 5.200 | 5.230 | 5.160 | 5.170 | 4.882 | 15,608,200 |
| 2025-05-14 | 5.200 | 5.220 | 5.140 | 5.220 | 4.929 | 17,308,100 |
| 2025-05-13 | 5.220 | 5.240 | 5.140 | 5.200 | 4.910 | 20,611,350 |
| 2025-05-12 | 5.280 | 5.300 | 5.180 | 5.200 | 4.910 | 21,595,150 |
| 2025-05-09 | 5.270 | 5.320 | 5.230 | 5.260 | 4.967 | 23,361,732 |
| 2025-05-08 | 5.250 | 5.320 | 5.210 | 5.270 | 4.976 | 23,268,710 |
| 2025-05-07 | 5.300 | 5.350 | 5.210 | 5.270 | 4.976 | 32,486,953 |
| 2025-05-06 | 5.180 | 5.250 | 5.160 | 5.250 | 4.957 | 34,521,046 |
| 2025-04-30 | 5.280 | 5.340 | 5.140 | 5.150 | 4.863 | 41,902,865 |
| 2025-04-29 | 5.390 | 5.440 | 5.230 | 5.320 | 5.024 | 50,175,937 |
| 2025-04-28 | 5.640 | 5.660 | 5.370 | 5.390 | 5.090 | 73,528,834 |
| 2025-04-25 | 5.400 | 5.930 | 5.330 | 5.710 | 5.392 | 109,061,453 |
| 2025-04-24 | 5.250 | 5.450 | 5.240 | 5.390 | 5.090 | 73,713,131 |
| 2025-04-23 | 5.300 | 5.480 | 5.230 | 5.270 | 4.976 | 76,866,048 |
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.