Feilong Auto Components Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.840	40.680	37.700	39.850	39.850	27,128,563
2026-10-19	40.600	40.620	37.000	39.010	39.010	38,759,650
2026-10-16	41.600	44.330	40.370	40.600	40.600	49,265,742
2026-10-15	40.010	42.100	39.990	40.300	40.300	31,636,744
2026-10-14	41.730	44.140	40.900	42.230	42.230	51,309,039
2026-10-13	40.200	42.300	38.300	41.160	41.160	34,506,254
2026-10-12	41.210	42.680	40.720	41.110	41.110	27,326,904
2026-10-09	42.770	42.770	38.880	41.750	41.750	42,407,398
2026-10-08	43.230	46.340	42.000	42.770	42.770	41,845,934
2026-09-30	46.570	46.800	45.220	45.380	45.380	16,022,579
2026-09-29	46.060	47.000	45.790	46.520	46.520	18,371,680
2026-09-28	50.470	50.600	46.300	46.500	46.500	35,707,234
2026-09-24	51.900	52.380	50.300	50.670	50.670	27,306,494
2026-09-23	52.550	53.320	51.870	52.270	52.270	25,195,766
2026-09-22	54.700	54.700	51.850	52.150	52.150	47,055,293
2026-09-21	53.940	56.800	53.700	53.820	53.820	55,126,539
2026-09-18	54.010	54.550	51.610	53.640	53.640	37,270,047
2026-09-17	54.000	55.470	53.350	53.350	53.350	36,279,707
2026-09-16	52.650	55.110	51.560	54.420	54.420	47,909,055
2026-09-15	52.980	55.480	52.440	53.360	53.360	43,745,809
2026-09-14	53.020	54.920	51.900	53.290	53.290	41,598,117
2026-09-11	52.900	53.820	50.790	53.300	53.300	50,416,555
2026-09-10	56.100	56.300	53.550	53.710	53.710	61,199,391
2026-09-09	58.100	58.300	55.900	56.820	56.820	56,685,520
2026-09-08	57.000	59.280	54.250	58.590	58.590	86,909,047
2026-09-07	57.680	58.350	55.300	57.370	57.370	76,343,844
2026-09-04	63.070	63.970	57.580	58.260	58.260	93,922,789
2026-09-03	58.000	63.880	57.420	63.030	63.030	91,577,555
2026-09-02	51.510	58.070	51.510	58.070	58.070	57,804,277
2026-09-01	54.950	54.950	52.590	52.790	52.790	41,116,617
2026-08-31	51.290	55.460	50.980	54.900	54.900	59,623,559
2026-08-28	54.230	55.310	53.050	53.330	53.330	66,102,016
2026-08-27	51.490	54.230	50.000	54.230	54.230	62,335,293
2026-08-26	51.020	51.560	48.000	49.300	49.300	57,426,566
2026-08-25	48.480	52.650	47.000	51.560	51.560	75,890,578
2026-08-24	50.730	51.670	47.610	48.800	48.800	82,495,805
2026-08-21	44.830	46.970	44.700	46.970	46.970	35,954,359
2026-08-20	42.550	43.100	41.020	42.700	42.700	37,203,410
2026-08-19	44.900	45.050	41.420	41.800	41.800	41,106,910
2026-08-18	46.110	46.500	44.000	45.990	45.990	44,934,168
2026-08-17	42.990	46.110	42.840	46.110	46.110	40,063,379
2026-08-14	43.280	44.920	42.020	42.600	42.600	50,315,895
2026-08-13	43.480	44.230	41.400	41.650	41.650	47,765,023
2026-08-12	40.330	43.690	39.290	42.850	42.850	52,119,645
2026-08-11	39.490	41.260	38.990	39.720	39.720	47,549,680
2026-08-10	39.610	40.450	37.800	39.520	39.520	35,738,492
2026-08-07	38.000	40.080	37.660	39.610	39.610	43,946,488
2026-08-06	37.390	38.680	36.290	37.850	37.850	45,461,391
2026-08-05	35.190	38.180	34.230	38.170	38.170	60,073,531
2026-08-04	31.860	34.710	30.910	34.710	34.710	36,532,125
2026-08-03	33.610	33.690	31.300	31.550	31.550	54,663,480
2026-07-31	38.000	38.900	34.370	34.600	34.600	65,141,457
2026-07-30	39.900	40.810	36.830	36.830	36.830	27,875,623
2026-07-29	43.000	43.590	40.470	40.920	40.920	51,739,680
2026-07-28	48.010	48.500	44.970	44.970	44.970	29,790,059
2026-07-27	48.180	50.000	45.200	49.970	49.970	34,555,117
2026-07-24	49.500	52.000	47.500	48.190	48.190	42,293,090
2026-07-23	49.910	52.860	49.020	50.100	50.100	48,103,008
2026-07-22	47.000	51.400	47.000	48.050	48.050	45,631,523
2026-07-21	44.140	47.500	39.860	47.060	47.060	63,736,395

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.3000 CNY
2025-06-13	0.3000 CNY
2024-11-22	0.1000 CNY
2024-06-14	0.3000 CNY
2023-06-16	0.2000 CNY
2022-06-24	0.1000 CNY
2021-06-16	0.1000 CNY
2020-06-23	0.1000 CNY
2019-06-20	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.