Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.560	12.140	11.220	11.550	10.812	21,725,005
2024-01-19	12.460	12.470	11.750	11.770	11.018	19,413,577
2024-01-18	12.950	12.950	11.980	12.520	11.720	24,454,001
2024-01-17	13.750	13.760	13.140	13.140	12.301	16,769,670
2024-01-16	13.550	13.940	13.330	13.910	13.022	17,716,624
2024-01-15	14.010	14.050	13.450	13.620	12.750	21,417,283
2024-01-12	14.760	14.760	14.100	14.190	13.284	27,800,390
2024-01-11	14.300	14.960	13.930	14.830	13.883	39,366,813
2024-01-10	14.650	15.030	14.440	14.500	13.574	40,036,544
2024-01-09	14.400	14.670	14.140	14.440	13.518	39,271,485
2024-01-08	13.740	14.910	13.610	14.730	13.789	56,601,542
2024-01-05	13.680	14.250	13.580	13.770	12.890	34,598,097
2024-01-04	13.160	13.360	13.030	13.320	12.469	9,427,630
2024-01-03	13.660	13.680	13.180	13.190	12.348	16,391,285
2024-01-02	13.900	14.020	13.730	13.740	12.862	11,535,912
2023-12-29	13.820	13.950	13.730	13.910	13.022	16,467,803
2023-12-28	13.700	13.950	13.400	13.830	12.947	19,639,517
2023-12-27	14.030	14.220	13.630	13.750	12.872	24,661,216
2023-12-26	14.070	14.500	13.800	14.280	13.368	38,026,478
2023-12-25	13.210	14.200	13.180	14.150	13.246	33,573,045
2023-12-22	13.250	13.670	13.170	13.410	12.553	20,611,398
2023-12-21	13.020	13.250	12.850	13.240	12.394	12,192,243
2023-12-20	13.490	13.540	13.120	13.120	12.282	13,618,834
2023-12-19	13.710	13.750	13.450	13.550	12.685	20,359,438
2023-12-18	13.150	14.170	13.080	13.940	13.050	36,776,489
2023-12-15	13.310	13.390	13.160	13.190	12.348	7,237,969
2023-12-14	13.450	13.600	13.300	13.310	12.460	7,294,624
2023-12-13	13.580	13.700	13.390	13.460	12.600	10,315,977
2023-12-12	13.460	13.650	13.390	13.580	12.713	8,827,351
2023-12-11	13.290	13.490	13.150	13.470	12.610	10,805,476
2023-12-08	13.360	13.540	13.290	13.290	12.441	11,162,550
2023-12-07	13.600	13.680	13.400	13.410	12.553	13,412,091
2023-12-06	13.540	13.900	13.540	13.650	12.778	12,909,607
2023-12-05	14.080	14.120	13.740	13.740	12.862	13,547,290
2023-12-04	14.380	14.400	14.130	14.130	13.227	13,567,435
2023-12-01	14.050	14.310	13.800	14.230	13.321	18,387,342
2023-11-30	14.180	14.340	13.840	14.010	13.115	18,331,903
2023-11-29	14.460	14.800	14.220	14.290	13.377	19,801,244
2023-11-28	14.080	14.500	14.030	14.470	13.546	22,139,284
2023-11-27	14.100	14.330	14.070	14.090	13.190	17,652,002
2023-11-24	14.770	14.830	14.050	14.140	13.237	31,106,726
2023-11-23	14.780	15.130	14.710	14.900	13.948	19,050,018
2023-11-22	15.200	15.210	14.780	14.780	13.836	29,903,098
2023-11-21	14.890	15.660	14.880	15.470	14.482	49,277,931
2023-11-20	15.050	15.070	14.780	14.960	14.004	22,890,908
2023-11-17	14.880	15.100	14.700	15.050	14.089	28,870,041
2023-11-16	14.910	15.050	14.800	14.840	13.892	24,033,421
2023-11-15	14.960	15.030	14.590	14.890	13.939	30,969,866
2023-11-14	14.800	14.920	14.660	14.860	13.911	25,293,978
2023-11-13	14.870	14.960	14.650	14.810	13.864	28,682,101
2023-11-10	15.280	15.500	14.700	14.870	13.920	49,574,709
2023-11-09	17.150	17.150	15.730	15.730	14.725	63,066,410
2023-11-08	17.590	18.050	17.330	17.480	16.363	67,250,006
2023-11-07	17.310	18.910	16.770	18.150	16.991	95,862,366
2023-11-06	16.400	17.700	16.050	17.350	16.242	83,842,196
2023-11-03	15.950	16.500	15.630	16.120	15.090	60,673,689
2023-11-02	16.410	17.560	15.780	15.830	14.819	90,481,045
2023-11-01	14.800	16.800	14.560	16.300	15.259	87,150,957
2023-10-31	14.580	16.190	14.460	15.270	14.295	74,140,239
2023-10-30	14.780	14.970	14.680	14.720	13.780	27,641,616

← NewerPage 12 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.