Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.610 | 4.650 | 4.580 | 4.640 | 4.381 | 5,039,250 |
| 2025-01-16 | 4.620 | 4.650 | 4.570 | 4.640 | 4.381 | 7,874,450 |
| 2025-01-15 | 4.610 | 4.640 | 4.550 | 4.590 | 4.334 | 5,921,000 |
| 2025-01-14 | 4.460 | 4.590 | 4.460 | 4.580 | 4.325 | 8,236,500 |
| 2025-01-13 | 4.410 | 4.470 | 4.340 | 4.460 | 4.212 | 6,137,873 |
| 2025-01-10 | 4.530 | 4.560 | 4.440 | 4.440 | 4.193 | 7,005,152 |
| 2025-01-09 | 4.560 | 4.570 | 4.510 | 4.550 | 4.297 | 5,507,200 |
| 2025-01-08 | 4.550 | 4.590 | 4.450 | 4.570 | 4.315 | 8,919,932 |
| 2025-01-07 | 4.490 | 4.580 | 4.450 | 4.560 | 4.306 | 8,355,641 |
| 2025-01-06 | 4.440 | 4.520 | 4.300 | 4.490 | 4.240 | 9,844,270 |
| 2025-01-03 | 4.630 | 4.650 | 4.420 | 4.440 | 4.193 | 12,680,542 |
| 2025-01-02 | 4.740 | 4.800 | 4.580 | 4.620 | 4.363 | 10,840,900 |
| 2024-12-31 | 4.810 | 4.890 | 4.720 | 4.740 | 4.476 | 10,403,731 |
| 2024-12-30 | 4.800 | 4.890 | 4.790 | 4.810 | 4.542 | 9,593,051 |
| 2024-12-27 | 4.720 | 4.900 | 4.710 | 4.890 | 4.618 | 12,533,862 |
| 2024-12-26 | 4.710 | 4.770 | 4.700 | 4.710 | 4.448 | 7,137,903 |
| 2024-12-25 | 4.820 | 4.830 | 4.660 | 4.720 | 4.457 | 10,449,439 |
| 2024-12-24 | 4.740 | 4.830 | 4.740 | 4.820 | 4.551 | 9,447,729 |
| 2024-12-23 | 4.920 | 4.920 | 4.730 | 4.750 | 4.485 | 12,308,508 |
| 2024-12-20 | 4.890 | 4.950 | 4.860 | 4.900 | 4.627 | 7,589,339 |
| 2024-12-19 | 4.880 | 4.920 | 4.810 | 4.870 | 4.599 | 9,890,147 |
| 2024-12-18 | 4.910 | 5.020 | 4.880 | 4.920 | 4.646 | 12,352,500 |
| 2024-12-17 | 5.110 | 5.150 | 4.890 | 4.910 | 4.636 | 16,954,730 |
| 2024-12-16 | 5.030 | 5.150 | 5.030 | 5.110 | 4.825 | 13,558,100 |
| 2024-12-13 | 5.090 | 5.120 | 5.020 | 5.050 | 4.769 | 13,541,600 |
| 2024-12-12 | 5.070 | 5.120 | 5.030 | 5.120 | 4.835 | 13,353,903 |
| 2024-12-11 | 5.010 | 5.060 | 4.990 | 5.050 | 4.769 | 12,735,574 |
| 2024-12-10 | 5.140 | 5.170 | 4.980 | 4.990 | 4.712 | 17,192,289 |
| 2024-12-09 | 5.050 | 5.090 | 4.970 | 5.020 | 4.740 | 14,318,289 |
| 2024-12-06 | 4.990 | 5.080 | 4.980 | 5.050 | 4.769 | 17,634,774 |
| 2024-12-05 | 5.000 | 5.080 | 4.950 | 4.990 | 4.712 | 20,142,423 |
| 2024-12-04 | 5.150 | 5.200 | 4.980 | 5.010 | 4.731 | 39,856,525 |
| 2024-12-03 | 5.000 | 5.420 | 5.000 | 5.200 | 4.910 | 65,435,668 |
| 2024-12-02 | 4.800 | 4.930 | 4.780 | 4.930 | 4.655 | 18,105,021 |
| 2024-11-29 | 4.740 | 4.800 | 4.680 | 4.790 | 4.523 | 12,319,400 |
| 2024-11-28 | 4.680 | 4.790 | 4.660 | 4.750 | 4.485 | 12,079,592 |
| 2024-11-27 | 4.720 | 4.720 | 4.490 | 4.700 | 4.438 | 17,775,994 |
| 2024-11-26 | 4.740 | 4.800 | 4.690 | 4.720 | 4.457 | 8,502,100 |
| 2024-11-25 | 4.650 | 4.750 | 4.620 | 4.740 | 4.476 | 9,935,200 |
| 2024-11-22 | 4.790 | 4.830 | 4.650 | 4.660 | 4.400 | 11,975,513 |
| 2024-11-21 | 4.750 | 4.790 | 4.710 | 4.780 | 4.514 | 10,135,032 |
| 2024-11-20 | 4.690 | 4.760 | 4.680 | 4.750 | 4.485 | 9,159,700 |
| 2024-11-19 | 4.650 | 4.720 | 4.620 | 4.710 | 4.448 | 10,115,111 |
| 2024-11-18 | 4.660 | 4.790 | 4.630 | 4.680 | 4.419 | 13,952,780 |
| 2024-11-15 | 4.660 | 4.750 | 4.610 | 4.620 | 4.363 | 11,288,871 |
| 2024-11-14 | 4.810 | 4.810 | 4.650 | 4.660 | 4.400 | 10,328,929 |
| 2024-11-13 | 4.780 | 4.840 | 4.710 | 4.790 | 4.523 | 9,098,440 |
| 2024-11-12 | 4.890 | 4.900 | 4.770 | 4.800 | 4.533 | 12,976,840 |
| 2024-11-11 | 4.830 | 4.980 | 4.810 | 4.890 | 4.618 | 13,199,840 |
| 2024-11-08 | 4.900 | 4.920 | 4.770 | 4.840 | 4.570 | 16,124,660 |
| 2024-11-07 | 4.710 | 4.900 | 4.690 | 4.870 | 4.599 | 17,530,420 |
| 2024-11-06 | 4.770 | 4.780 | 4.690 | 4.720 | 4.457 | 13,151,790 |
| 2024-11-05 | 4.700 | 4.760 | 4.660 | 4.750 | 4.485 | 14,135,787 |
| 2024-11-04 | 4.670 | 4.700 | 4.590 | 4.700 | 4.438 | 14,841,643 |
| 2024-11-01 | 4.720 | 4.740 | 4.640 | 4.680 | 4.419 | 16,840,192 |
| 2024-10-31 | 4.700 | 4.770 | 4.680 | 4.720 | 4.457 | 15,066,050 |
| 2024-10-30 | 4.740 | 4.780 | 4.650 | 4.700 | 4.438 | 16,666,131 |
| 2024-10-29 | 4.860 | 4.930 | 4.690 | 4.710 | 4.448 | 17,347,011 |
| 2024-10-28 | 4.780 | 4.850 | 4.720 | 4.820 | 4.551 | 18,880,300 |
| 2024-10-25 | 4.760 | 4.820 | 4.700 | 4.750 | 4.485 | 18,655,990 |
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.