Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.780	14.970	14.680	14.720	13.780	27,641,616
2023-10-27	15.250	15.300	14.780	14.800	13.855	41,861,266
2023-10-26	14.710	15.280	14.500	15.100	14.136	54,023,197
2023-10-25	13.870	15.340	13.750	14.800	13.855	50,947,035
2023-10-24	13.670	14.200	13.670	13.980	13.087	28,725,148
2023-10-23	13.520	13.860	13.480	13.590	12.722	21,249,779
2023-10-20	13.760	14.080	13.600	13.670	12.797	22,226,378
2023-10-19	14.250	14.300	13.750	13.810	12.928	38,956,447
2023-10-18	14.100	14.860	14.030	14.570	13.639	45,070,087
2023-10-17	14.400	14.730	14.150	14.290	13.377	32,347,867
2023-10-16	14.800	14.900	14.370	14.630	13.696	44,478,058
2023-10-13	14.540	15.450	14.350	15.090	14.126	70,634,010
2023-10-12	14.200	14.690	14.110	14.450	13.527	47,843,226
2023-10-11	14.500	14.630	14.060	14.200	13.293	45,018,285
2023-10-10	14.600	14.970	14.110	14.380	13.462	86,801,368
2023-10-09	12.960	13.920	12.950	13.920	13.031	51,228,371
2023-09-28	12.600	12.800	12.570	12.650	11.842	11,697,031
2023-09-27	12.500	12.690	12.470	12.530	11.730	9,545,471
2023-09-26	12.710	12.850	12.560	12.560	11.758	10,757,029
2023-09-25	12.660	12.970	12.600	12.820	12.001	15,890,653
2023-09-22	12.350	12.640	12.270	12.590	11.786	11,507,338
2023-09-21	12.550	12.660	12.320	12.410	11.617	11,989,377
2023-09-20	12.660	12.870	12.600	12.620	11.814	8,560,505
2023-09-19	12.920	12.920	12.620	12.650	11.842	12,077,205
2023-09-18	12.650	13.150	12.590	12.940	12.113	14,679,845
2023-09-15	12.970	13.110	12.700	12.840	12.020	15,310,824
2023-09-14	13.230	13.270	12.800	12.810	11.992	22,971,265
2023-09-13	13.620	13.630	13.140	13.390	12.535	27,309,948
2023-09-12	13.200	13.800	13.150	13.700	12.825	39,671,405
2023-09-11	13.000	13.290	12.880	13.250	12.404	21,451,293
2023-09-08	13.060	13.220	12.650	13.060	12.226	24,105,846
2023-09-07	13.600	13.630	13.120	13.160	12.319	36,037,626
2023-09-06	13.240	14.230	13.180	13.900	13.012	64,440,211
2023-09-05	13.320	13.500	13.110	13.340	12.488	24,056,681
2023-09-04	13.440	13.460	13.190	13.320	12.469	24,262,881
2023-09-01	13.280	13.530	13.100	13.430	12.572	34,250,031
2023-08-31	13.200	13.450	13.020	13.330	12.479	32,106,162
2023-08-30	13.320	13.500	13.120	13.260	12.413	43,458,453
2023-08-29	12.400	13.640	12.380	13.450	12.591	73,937,276
2023-08-28	13.300	13.310	12.390	12.400	11.608	25,552,894
2023-08-25	12.860	12.860	12.350	12.620	11.814	18,722,772
2023-08-24	12.400	13.010	12.390	12.930	12.104	25,135,064
2023-08-23	13.220	13.350	12.580	12.710	11.898	24,617,647
2023-08-22	12.750	12.880	12.470	12.870	12.048	14,048,417
2023-08-21	12.640	12.940	12.640	12.640	11.833	10,757,793
2023-08-18	12.880	13.070	12.670	12.690	11.879	15,690,200
2023-08-17	12.390	12.950	12.200	12.810	11.992	20,473,586
2023-08-16	12.600	12.710	12.350	12.350	11.561	14,436,984
2023-08-15	13.130	13.160	12.650	12.720	11.908	14,267,414
2023-08-14	12.610	13.050	12.460	13.030	12.198	17,679,000
2023-08-11	13.010	13.050	12.660	12.670	11.861	17,006,381
2023-08-10	13.090	13.320	12.980	13.010	12.179	19,832,902
2023-08-09	13.550	13.610	13.130	13.250	12.404	34,941,183
2023-08-08	13.310	14.590	13.300	13.850	12.965	57,522,059
2023-08-07	13.250	13.500	13.110	13.280	12.432	19,934,761
2023-08-04	13.090	13.400	13.050	13.300	12.450	23,364,536
2023-08-03	13.150	13.300	12.950	13.080	12.245	18,487,794
2023-08-02	12.900	13.300	12.800	13.210	12.366	26,260,417
2023-08-01	13.130	13.180	12.800	13.000	12.170	19,437,283
2023-07-31	13.230	13.530	13.060	13.190	12.348	20,836,591

← NewerPage 13 of 21 · 1,213 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.