Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.420 | 5.680 | 5.300 | 5.360 | 5.061 | 118,968,494 |
| 2025-04-21 | 4.920 | 5.260 | 4.920 | 5.260 | 4.967 | 36,964,050 |
| 2025-04-18 | 4.770 | 4.810 | 4.720 | 4.780 | 4.514 | 13,181,825 |
| 2025-04-17 | 4.840 | 4.870 | 4.780 | 4.780 | 4.514 | 14,873,126 |
| 2025-04-16 | 4.800 | 4.870 | 4.760 | 4.840 | 4.570 | 22,757,638 |
| 2025-04-15 | 4.900 | 4.900 | 4.700 | 4.830 | 4.561 | 33,680,800 |
| 2025-04-14 | 4.610 | 4.720 | 4.590 | 4.720 | 4.457 | 16,319,801 |
| 2025-04-11 | 4.520 | 4.610 | 4.500 | 4.560 | 4.306 | 14,175,200 |
| 2025-04-10 | 4.540 | 4.640 | 4.520 | 4.540 | 4.287 | 16,414,400 |
| 2025-04-09 | 4.430 | 4.530 | 4.210 | 4.490 | 4.240 | 22,474,300 |
| 2025-04-08 | 4.560 | 4.620 | 4.410 | 4.480 | 4.230 | 23,451,300 |
| 2025-04-07 | 4.860 | 4.860 | 4.560 | 4.560 | 4.306 | 20,032,300 |
| 2025-04-03 | 4.970 | 5.080 | 4.960 | 5.070 | 4.788 | 12,057,510 |
| 2025-04-02 | 5.000 | 5.020 | 4.950 | 5.000 | 4.721 | 10,192,060 |
| 2025-04-01 | 4.950 | 5.040 | 4.930 | 5.000 | 4.721 | 12,990,400 |
| 2025-03-31 | 4.920 | 4.990 | 4.850 | 4.910 | 4.636 | 11,220,100 |
| 2025-03-28 | 5.030 | 5.120 | 4.940 | 4.970 | 4.693 | 13,848,570 |
| 2025-03-27 | 5.090 | 5.110 | 5.010 | 5.030 | 4.750 | 12,177,300 |
| 2025-03-26 | 5.130 | 5.140 | 5.070 | 5.080 | 4.797 | 11,918,800 |
| 2025-03-25 | 5.100 | 5.150 | 5.050 | 5.140 | 4.854 | 15,455,900 |
| 2025-03-24 | 5.170 | 5.180 | 5.000 | 5.090 | 4.806 | 17,321,965 |
| 2025-03-21 | 5.180 | 5.230 | 5.100 | 5.130 | 4.844 | 21,596,250 |
| 2025-03-20 | 5.180 | 5.250 | 5.180 | 5.200 | 4.910 | 14,801,879 |
| 2025-03-19 | 5.190 | 5.250 | 5.150 | 5.210 | 4.920 | 16,131,450 |
| 2025-03-18 | 5.230 | 5.270 | 5.170 | 5.200 | 4.910 | 19,941,722 |
| 2025-03-17 | 5.060 | 5.310 | 5.040 | 5.240 | 4.948 | 31,714,727 |
| 2025-03-14 | 5.100 | 5.140 | 5.000 | 5.070 | 4.788 | 23,321,548 |
| 2025-03-13 | 4.970 | 5.060 | 4.930 | 5.060 | 4.778 | 23,937,301 |
| 2025-03-12 | 4.910 | 4.980 | 4.880 | 4.980 | 4.703 | 17,744,100 |
| 2025-03-11 | 4.850 | 4.910 | 4.820 | 4.910 | 4.636 | 10,509,739 |
| 2025-03-10 | 4.860 | 4.940 | 4.860 | 4.900 | 4.627 | 15,623,500 |
| 2025-03-07 | 4.890 | 4.930 | 4.830 | 4.880 | 4.608 | 20,625,112 |
| 2025-03-06 | 4.790 | 4.880 | 4.760 | 4.860 | 4.589 | 20,165,922 |
| 2025-03-05 | 4.800 | 4.800 | 4.700 | 4.790 | 4.523 | 15,380,726 |
| 2025-03-04 | 4.750 | 4.810 | 4.730 | 4.800 | 4.533 | 16,248,291 |
| 2025-03-03 | 4.870 | 4.890 | 4.750 | 4.770 | 4.504 | 26,973,906 |
| 2025-02-28 | 4.840 | 4.930 | 4.820 | 4.830 | 4.561 | 33,353,734 |
| 2025-02-27 | 4.990 | 5.050 | 4.810 | 4.870 | 4.599 | 51,421,484 |
| 2025-02-26 | 4.630 | 5.050 | 4.600 | 5.050 | 4.769 | 19,313,472 |
| 2025-02-25 | 4.650 | 4.660 | 4.580 | 4.590 | 4.334 | 6,902,000 |
| 2025-02-24 | 4.580 | 4.720 | 4.570 | 4.640 | 4.381 | 12,906,511 |
| 2025-02-21 | 4.590 | 4.610 | 4.550 | 4.570 | 4.315 | 7,394,010 |
| 2025-02-20 | 4.590 | 4.630 | 4.550 | 4.600 | 4.344 | 7,684,000 |
| 2025-02-19 | 4.600 | 4.620 | 4.570 | 4.600 | 4.344 | 7,138,300 |
| 2025-02-18 | 4.700 | 4.710 | 4.570 | 4.600 | 4.344 | 8,891,041 |
| 2025-02-17 | 4.610 | 4.700 | 4.610 | 4.700 | 4.438 | 8,540,400 |
| 2025-02-14 | 4.670 | 4.680 | 4.610 | 4.630 | 4.372 | 7,824,419 |
| 2025-02-13 | 4.710 | 4.750 | 4.670 | 4.680 | 4.419 | 7,292,011 |
| 2025-02-12 | 4.740 | 4.790 | 4.690 | 4.730 | 4.466 | 9,642,900 |
| 2025-02-11 | 4.760 | 4.780 | 4.710 | 4.760 | 4.495 | 8,664,770 |
| 2025-02-10 | 4.690 | 4.760 | 4.690 | 4.750 | 4.485 | 9,192,909 |
| 2025-02-07 | 4.660 | 4.730 | 4.650 | 4.690 | 4.429 | 13,716,809 |
| 2025-02-06 | 4.670 | 4.700 | 4.610 | 4.680 | 4.419 | 11,722,249 |
| 2025-02-05 | 4.810 | 4.830 | 4.650 | 4.670 | 4.410 | 12,965,201 |
| 2025-01-27 | 4.680 | 4.800 | 4.660 | 4.780 | 4.514 | 11,452,367 |
| 2025-01-24 | 4.650 | 4.720 | 4.570 | 4.670 | 4.410 | 11,473,970 |
| 2025-01-23 | 4.630 | 4.720 | 4.630 | 4.650 | 4.391 | 9,231,700 |
| 2025-01-22 | 4.620 | 4.630 | 4.570 | 4.600 | 4.344 | 6,496,871 |
| 2025-01-21 | 4.720 | 4.720 | 4.600 | 4.620 | 4.363 | 6,556,700 |
| 2025-01-20 | 4.660 | 4.720 | 4.610 | 4.710 | 4.448 | 10,471,900 |
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.