Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.720	11.790	11.600	11.650	10.906	15,464,707
2024-04-24	11.350	11.660	11.260	11.660	10.915	16,543,398
2024-04-23	11.430	11.530	11.250	11.310	10.588	12,631,463
2024-04-22	11.400	11.580	11.160	11.360	10.634	17,149,935
2024-04-19	11.410	11.550	11.280	11.400	10.672	18,760,328
2024-04-18	11.180	11.690	11.160	11.330	10.606	26,543,541
2024-04-17	10.890	11.320	10.890	11.300	10.578	33,433,100
2024-04-16	11.180	11.240	10.590	10.660	9.979	35,484,882
2024-04-15	12.000	12.280	11.350	11.570	10.831	28,857,245
2024-04-12	12.500	12.880	12.070	12.170	11.393	45,306,831
2024-04-11	12.230	12.300	11.780	11.900	11.140	24,106,412
2024-04-10	11.890	12.440	11.800	12.410	11.617	27,442,383
2024-04-09	11.850	12.010	11.770	12.000	11.234	7,861,010
2024-04-08	11.920	12.040	11.810	11.810	11.056	8,227,303
2024-04-03	12.240	12.240	11.880	11.920	11.159	10,560,106
2024-04-02	12.410	12.480	12.160	12.230	11.449	9,920,406
2024-04-01	12.150	12.500	12.110	12.480	11.683	10,037,568
2024-03-29	12.200	12.230	11.900	12.140	11.365	5,098,042
2024-03-28	11.690	12.150	11.650	12.010	11.243	11,470,490
2024-03-27	12.350	12.420	11.630	11.650	10.906	15,209,059
2024-03-26	12.390	12.490	12.120	12.340	11.552	11,884,072
2024-03-25	12.830	12.880	12.350	12.370	11.580	13,576,357
2024-03-22	13.120	13.190	12.750	12.860	12.039	16,287,362
2024-03-21	13.270	13.270	13.090	13.190	12.348	11,390,438
2024-03-20	13.230	13.400	13.080	13.270	12.422	14,732,637
2024-03-19	13.350	13.450	13.190	13.280	12.432	16,000,694
2024-03-18	13.310	13.460	13.280	13.400	12.544	21,207,096
2024-03-15	12.950	13.360	12.900	13.300	12.450	20,847,912
2024-03-14	13.040	13.240	12.790	12.950	12.123	18,326,205
2024-03-13	13.390	13.500	13.140	13.230	12.385	23,889,415
2024-03-12	13.120	13.550	12.930	13.390	12.535	37,056,205
2024-03-11	12.400	12.990	12.350	12.920	12.095	24,985,369
2024-03-08	12.370	12.600	12.190	12.540	11.739	15,578,987
2024-03-07	12.680	12.850	12.350	12.400	11.608	19,402,508
2024-03-06	12.660	12.880	12.550	12.680	11.870	21,574,421
2024-03-05	12.940	12.990	12.510	12.660	11.851	39,716,505
2024-03-04	12.450	13.510	12.110	13.190	12.348	58,677,259
2024-03-01	12.180	12.300	11.930	12.280	11.496	23,223,736
2024-02-29	11.550	12.070	11.450	12.070	11.299	25,229,223
2024-02-28	12.300	12.400	11.300	11.310	10.588	28,337,829
2024-02-27	11.840	12.260	11.810	12.230	11.449	19,363,591
2024-02-26	11.760	12.090	11.650	11.840	11.084	22,059,087
2024-02-23	11.560	11.850	11.300	11.770	11.018	24,176,414
2024-02-22	11.060	11.450	11.050	11.400	10.672	18,069,525
2024-02-21	10.900	11.600	10.810	11.140	10.428	24,040,872
2024-02-20	10.810	11.140	10.700	11.040	10.335	15,533,068
2024-02-19	11.080	11.240	10.820	11.020	10.316	22,033,534
2024-02-08	9.950	10.770	9.840	10.770	10.082	21,456,389
2024-02-07	9.670	10.110	9.530	9.790	9.165	15,642,228
2024-02-06	9.000	9.830	8.860	9.670	9.052	15,116,294
2024-02-05	9.850	9.950	9.140	9.200	8.612	16,994,945
2024-02-02	10.520	10.720	9.720	10.150	9.502	16,746,127
2024-02-01	10.150	10.480	10.010	10.250	9.595	11,994,709
2024-01-31	10.840	10.990	10.100	10.160	9.511	16,798,481
2024-01-30	11.070	11.360	10.840	10.870	10.176	11,096,207
2024-01-29	11.520	11.700	11.150	11.150	10.438	10,520,059
2024-01-26	11.660	11.830	11.530	11.570	10.831	12,714,780
2024-01-25	11.430	11.830	11.300	11.750	11.000	16,041,571
2024-01-24	11.400	11.560	10.940	11.440	10.709	14,064,401
2024-01-23	11.330	11.530	11.020	11.420	10.691	14,912,366

← NewerPage 11 of 21 · 1,216 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.