Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.370	9.490	8.970	9.120	8.791	18,159,506
2024-07-23	9.780	9.790	9.440	9.450	9.109	12,352,463
2024-07-22	9.930	10.000	9.720	9.830	9.476	11,050,619
2024-07-19	9.920	10.010	9.850	9.940	9.582	9,323,900
2024-07-18	10.010	10.040	9.710	9.930	9.572	11,336,093
2024-07-17	10.350	10.350	10.080	10.100	9.736	9,431,503
2024-07-16	10.310	10.410	10.210	10.360	9.987	10,070,452
2024-07-15	10.330	10.460	10.300	10.380	10.006	10,409,839
2024-07-12	10.600	10.600	10.360	10.520	10.141	20,073,731
2024-07-11	10.310	10.730	10.200	10.730	10.343	32,376,787
2024-07-10	9.960	10.250	9.960	10.140	9.775	29,219,933
2024-07-09	9.370	10.230	9.250	10.050	9.688	36,630,942
2024-07-08	9.530	9.560	9.290	9.300	8.965	7,089,260
2024-07-05	9.500	9.670	9.350	9.640	9.293	6,787,743
2024-07-04	9.740	9.840	9.500	9.590	9.244	6,771,814
2024-07-03	9.900	9.970	9.700	9.740	9.389	8,591,480
2024-07-02	9.970	10.050	9.850	9.900	9.543	12,129,946
2024-07-01	9.500	9.800	9.500	9.790	9.437	9,549,774
2024-06-28	9.380	9.640	9.380	9.520	9.177	8,756,600
2024-06-27	9.730	9.740	9.400	9.420	9.081	7,963,200
2024-06-26	9.560	9.750	9.350	9.730	9.379	8,080,300
2024-06-25	9.410	9.750	9.410	9.540	9.196	11,622,903
2024-06-24	9.780	9.810	9.340	9.350	9.013	9,744,084
2024-06-21	9.750	9.910	9.670	9.830	9.476	5,755,383
2024-06-20	10.150	10.200	9.800	9.800	9.447	10,276,751
2024-06-19	10.280	10.380	10.150	10.150	9.784	8,011,400
2024-06-18	10.090	10.290	10.070	10.280	9.910	8,086,350
2024-06-17	10.000	10.200	9.980	10.090	9.726	6,764,300
2024-06-14	10.110	10.120	9.910	10.080	9.717	7,539,950
2024-06-13	10.330	10.400	10.280	10.390	9.726	6,977,468
2024-06-12	10.300	10.440	10.240	10.410	9.745	7,804,050
2024-06-11	10.200	10.300	10.040	10.290	9.633	7,790,441
2024-06-07	10.140	10.260	10.030	10.250	9.595	8,970,100
2024-06-06	10.380	10.450	9.980	10.060	9.417	12,468,750
2024-06-05	10.500	10.560	10.330	10.340	9.680	7,539,700
2024-06-04	10.510	10.620	10.380	10.540	9.867	9,252,350
2024-06-03	10.860	10.920	10.540	10.620	9.942	10,976,583
2024-05-31	10.770	10.860	10.740	10.830	10.138	9,242,326
2024-05-30	10.680	10.820	10.580	10.710	10.026	8,632,633
2024-05-29	10.600	10.800	10.530	10.690	10.007	9,756,900
2024-05-28	10.690	10.770	10.590	10.590	9.914	7,141,800
2024-05-27	10.680	10.780	10.510	10.770	10.082	10,443,256
2024-05-24	10.700	10.770	10.570	10.640	9.960	9,499,586
2024-05-23	10.950	10.950	10.630	10.680	9.998	12,054,063
2024-05-22	10.980	11.020	10.880	10.970	10.269	8,783,683
2024-05-21	11.010	11.040	10.890	10.930	10.232	9,909,062
2024-05-20	11.050	11.140	10.940	11.050	10.344	12,940,250
2024-05-17	11.000	11.070	10.870	11.070	10.363	14,503,909
2024-05-16	11.090	11.180	10.980	11.000	10.297	11,487,966
2024-05-15	11.220	11.300	10.980	11.000	10.297	12,462,238
2024-05-14	11.310	11.420	11.230	11.240	10.522	10,581,135
2024-05-13	11.440	11.440	11.180	11.250	10.531	11,759,708
2024-05-10	11.950	11.960	11.500	11.550	10.812	16,513,533
2024-05-09	11.790	12.020	11.760	11.910	11.149	11,834,108
2024-05-08	12.080	12.110	11.770	11.790	11.037	11,953,900
2024-05-07	12.260	12.260	12.010	12.150	11.374	12,929,407
2024-05-06	12.220	12.370	12.180	12.250	11.468	15,713,600
2024-04-30	12.140	12.280	11.950	12.060	11.290	17,220,137
2024-04-29	11.900	12.150	11.850	12.110	11.337	20,909,169
2024-04-26	11.630	11.960	11.610	11.870	11.112	17,348,132

← NewerPage 10 of 21 · 1,212 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.