Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.930 | 4.930 | 4.730 | 4.770 | 4.504 | 14,352,461 |
| 2024-10-23 | 4.760 | 4.970 | 4.730 | 4.930 | 4.655 | 18,505,980 |
| 2024-10-22 | 4.610 | 4.770 | 4.590 | 4.760 | 4.495 | 15,365,790 |
| 2024-10-21 | 4.610 | 4.680 | 4.590 | 4.620 | 4.363 | 13,895,629 |
| 2024-10-18 | 4.520 | 4.660 | 4.510 | 4.600 | 4.344 | 14,329,550 |
| 2024-10-17 | 4.710 | 4.730 | 4.550 | 4.560 | 4.306 | 14,305,137 |
| 2024-10-16 | 4.540 | 4.730 | 4.510 | 4.720 | 4.457 | 19,465,568 |
| 2024-10-15 | 4.570 | 4.640 | 4.540 | 4.560 | 4.306 | 20,666,389 |
| 2024-10-14 | 4.500 | 4.660 | 4.490 | 4.570 | 4.315 | 33,604,713 |
| 2024-10-11 | 4.380 | 4.420 | 4.250 | 4.270 | 4.032 | 11,959,526 |
| 2024-10-10 | 4.320 | 4.450 | 4.280 | 4.380 | 4.136 | 16,303,721 |
| 2024-10-09 | 4.500 | 4.540 | 4.270 | 4.300 | 4.060 | 23,624,863 |
| 2024-10-08 | 4.850 | 4.850 | 4.410 | 4.650 | 4.391 | 33,815,268 |
| 2024-09-30 | 4.220 | 4.450 | 4.120 | 4.410 | 4.164 | 27,298,587 |
| 2024-09-27 | 4.020 | 4.120 | 3.970 | 4.080 | 3.853 | 17,066,640 |
| 2024-09-26 | 3.930 | 3.990 | 3.890 | 3.980 | 3.758 | 9,369,350 |
| 2024-09-25 | 3.920 | 4.000 | 3.910 | 3.920 | 3.702 | 12,561,900 |
| 2024-09-24 | 3.830 | 3.910 | 3.810 | 3.910 | 3.692 | 10,157,700 |
| 2024-09-23 | 3.780 | 3.820 | 3.760 | 3.820 | 3.607 | 6,663,200 |
| 2024-09-20 | 3.830 | 3.830 | 3.760 | 3.780 | 3.569 | 5,479,500 |
| 2024-09-19 | 3.750 | 3.830 | 3.730 | 3.820 | 3.607 | 7,468,432 |
| 2024-09-18 | 3.740 | 3.740 | 3.630 | 3.710 | 3.503 | 6,045,732 |
| 2024-09-13 | 3.730 | 3.750 | 3.690 | 3.700 | 3.494 | 5,708,600 |
| 2024-09-12 | 3.720 | 3.770 | 3.720 | 3.740 | 3.532 | 4,579,332 |
| 2024-09-11 | 3.760 | 3.770 | 3.700 | 3.730 | 3.522 | 6,407,730 |
| 2024-09-10 | 3.780 | 3.810 | 3.720 | 3.760 | 3.551 | 6,081,310 |
| 2024-09-09 | 3.760 | 3.830 | 3.720 | 3.780 | 3.569 | 6,895,600 |
| 2024-09-06 | 3.810 | 3.860 | 3.760 | 3.780 | 3.569 | 7,832,226 |
| 2024-09-05 | 3.780 | 3.820 | 3.760 | 3.810 | 3.598 | 6,202,100 |
| 2024-09-04 | 3.760 | 3.790 | 3.720 | 3.770 | 3.560 | 7,020,100 |
| 2024-09-03 | 3.780 | 3.820 | 3.730 | 3.760 | 3.551 | 8,233,300 |
| 2024-09-02 | 3.760 | 3.830 | 3.740 | 3.780 | 3.569 | 12,125,100 |
| 2024-08-30 | 3.730 | 3.810 | 3.710 | 3.770 | 3.560 | 14,155,200 |
| 2024-08-29 | 3.660 | 3.750 | 3.640 | 3.730 | 3.522 | 12,679,026 |
| 2024-08-28 | 3.700 | 3.730 | 3.630 | 3.680 | 3.475 | 13,555,600 |
| 2024-08-27 | 3.700 | 3.710 | 3.650 | 3.670 | 3.466 | 14,439,600 |
| 2024-08-26 | 3.620 | 3.720 | 3.590 | 3.700 | 3.494 | 27,021,302 |
| 2024-08-23 | 3.800 | 3.820 | 3.610 | 3.630 | 3.428 | 44,596,582 |
| 2024-08-22 | 3.710 | 3.850 | 3.670 | 3.850 | 3.636 | 53,796,391 |
| 2024-08-21 | 3.530 | 3.540 | 3.490 | 3.500 | 3.305 | 3,828,800 |
| 2024-08-20 | 3.600 | 3.610 | 3.540 | 3.540 | 3.343 | 3,980,300 |
| 2024-08-19 | 3.610 | 3.630 | 3.580 | 3.610 | 3.409 | 4,159,300 |
| 2024-08-16 | 3.640 | 3.640 | 3.590 | 3.600 | 3.399 | 3,634,400 |
| 2024-08-15 | 3.630 | 3.660 | 3.600 | 3.640 | 3.437 | 4,180,592 |
| 2024-08-14 | 3.620 | 3.660 | 3.600 | 3.640 | 3.437 | 4,390,160 |
| 2024-08-13 | 3.560 | 3.630 | 3.550 | 3.620 | 3.418 | 4,920,484 |
| 2024-08-12 | 3.600 | 3.690 | 3.570 | 3.590 | 3.390 | 6,146,424 |
| 2024-08-09 | 3.610 | 3.630 | 3.570 | 3.570 | 3.371 | 3,338,000 |
| 2024-08-08 | 3.560 | 3.610 | 3.540 | 3.600 | 3.399 | 3,154,100 |
| 2024-08-07 | 3.570 | 3.590 | 3.540 | 3.570 | 3.371 | 3,035,500 |
| 2024-08-06 | 3.550 | 3.580 | 3.540 | 3.570 | 3.371 | 3,706,000 |
| 2024-08-05 | 3.560 | 3.610 | 3.520 | 3.530 | 3.333 | 4,214,600 |
| 2024-08-02 | 3.580 | 3.630 | 3.570 | 3.570 | 3.371 | 4,247,600 |
| 2024-08-01 | 3.610 | 3.650 | 3.580 | 3.600 | 3.399 | 5,572,400 |
| 2024-07-31 | 3.560 | 3.630 | 3.540 | 3.610 | 3.409 | 5,967,862 |
| 2024-07-30 | 3.550 | 3.560 | 3.520 | 3.550 | 3.352 | 3,325,400 |
| 2024-07-29 | 3.490 | 3.550 | 3.470 | 3.540 | 3.343 | 4,866,980 |
| 2024-07-26 | 3.450 | 3.490 | 3.450 | 3.490 | 3.296 | 4,424,300 |
| 2024-07-25 | 3.400 | 3.470 | 3.380 | 3.450 | 3.258 | 4,238,880 |
| 2024-07-24 | 3.390 | 3.450 | 3.380 | 3.400 | 3.211 | 4,972,480 |
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.