Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.960	13.420	12.870	13.230	12.385	22,023,291
2023-07-27	13.450	13.620	13.150	13.200	12.357	22,632,461
2023-07-26	13.940	13.940	13.150	13.250	12.404	34,503,648
2023-07-25	13.800	14.040	13.570	13.960	13.068	29,265,570
2023-07-24	13.600	13.870	13.440	13.560	12.694	20,168,101
2023-07-21	13.740	13.970	13.550	13.730	12.853	24,875,012
2023-07-20	14.410	14.700	13.800	13.830	12.947	38,770,805
2023-07-19	14.490	14.610	14.190	14.380	13.462	28,139,100
2023-07-18	14.750	14.980	14.250	14.520	13.593	37,535,259
2023-07-17	15.170	15.290	14.570	14.870	13.920	38,019,573
2023-07-14	14.460	15.300	14.180	15.180	14.210	59,712,898
2023-07-13	14.030	14.650	14.020	14.500	13.574	44,239,314
2023-07-12	15.200	15.570	14.150	14.240	13.330	70,011,250
2023-07-11	14.880	15.780	14.550	15.450	14.463	68,888,561
2023-07-10	15.350	15.870	14.700	14.920	13.967	69,059,925
2023-07-07	16.400	16.970	15.530	15.530	14.538	94,571,248
2023-07-06	16.650	17.890	15.620	17.260	16.158	127,161,901
2023-07-05	16.000	16.840	15.770	16.840	15.764	80,487,030
2023-07-04	15.070	15.750	14.810	15.310	14.332	88,376,846
2023-07-03	15.400	15.700	14.550	15.020	14.061	76,465,847
2023-06-30	14.160	15.300	13.850	15.000	14.042	75,833,721
2023-06-29	13.520	14.440	13.520	14.170	13.265	69,422,089
2023-06-28	14.500	14.730	13.430	13.820	12.937	87,168,016
2023-06-27	14.500	16.160	14.030	14.920	13.967	92,388,617
2023-06-26	14.120	15.500	14.120	15.100	14.136	83,158,673
2023-06-21	14.900	15.360	14.420	14.600	13.667	86,949,004
2023-06-20	15.200	15.620	14.470	14.630	13.696	118,192,848
2023-06-19	14.800	15.830	14.750	15.830	14.819	111,234,467
2023-06-16	13.390	14.390	12.910	14.390	13.471	111,356,869
2023-06-15	14.290	14.500	13.280	13.280	12.245	116,991,972
2023-06-14	14.580	15.400	14.100	14.760	13.609	142,382,173
2023-06-13	14.000	14.000	13.120	14.000	12.908	83,933,689
2023-06-12	12.290	12.730	11.940	12.730	11.737	68,048,264
2023-06-09	10.740	11.570	10.660	11.570	10.668	34,211,631
2023-06-08	10.540	10.770	10.490	10.520	9.700	14,961,679
2023-06-07	10.940	11.090	10.500	10.540	9.718	24,499,144
2023-06-06	11.080	11.520	10.860	10.930	10.078	38,322,353
2023-06-05	10.730	11.000	10.680	10.830	9.986	13,358,836
2023-06-02	10.600	10.880	10.490	10.680	9.847	14,152,365
2023-06-01	10.590	10.760	10.360	10.620	9.792	21,896,042
2023-05-31	10.650	11.550	10.500	10.740	9.903	34,367,917
2023-05-30	10.580	10.990	10.550	10.690	9.857	11,317,022
2023-05-29	10.680	10.720	10.520	10.580	9.755	6,060,345
2023-05-26	10.500	10.780	10.250	10.660	9.829	8,648,771
2023-05-25	10.590	10.780	10.400	10.580	9.755	8,689,060
2023-05-24	10.740	10.810	10.620	10.680	9.847	7,045,168
2023-05-23	10.780	10.980	10.600	10.600	9.774	10,549,040
2023-05-22	10.800	10.860	10.530	10.730	9.893	7,976,651
2023-05-19	10.930	10.940	10.600	10.730	9.893	9,909,114
2023-05-18	10.640	10.910	10.600	10.910	10.059	15,582,352
2023-05-17	10.370	10.680	10.330	10.650	9.820	12,897,396
2023-05-16	10.380	10.500	10.230	10.370	9.561	8,229,485
2023-05-15	10.280	10.400	10.100	10.390	9.580	9,395,050
2023-05-12	10.440	10.590	10.120	10.170	9.377	8,528,774
2023-05-11	10.450	10.480	10.220	10.390	9.580	8,930,454
2023-05-10	10.060	10.570	9.950	10.440	9.626	16,651,300
2023-05-09	10.270	10.360	9.940	9.950	9.174	14,557,701
2023-05-08	10.540	10.660	10.240	10.320	9.515	13,921,414
2023-05-05	10.830	10.830	10.300	10.360	9.552	18,810,836
2023-05-04	10.300	11.020	10.250	10.920	10.069	23,432,478

← NewerPage 14 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.