Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.270	10.570	10.100	10.420	9.608	18,707,837
2023-04-27	10.610	10.680	10.230	10.350	9.543	17,214,645
2023-04-26	9.930	10.450	9.880	10.370	9.561	15,324,706
2023-04-25	10.270	10.290	9.720	9.940	9.165	16,798,794
2023-04-24	10.190	10.570	9.830	10.380	9.571	17,864,264
2023-04-21	10.330	10.430	10.000	10.100	9.313	12,727,417
2023-04-20	10.360	10.540	10.300	10.350	9.543	8,154,650
2023-04-19	10.570	10.570	10.350	10.350	9.543	10,122,821
2023-04-18	10.530	10.690	10.360	10.600	9.774	11,770,833
2023-04-17	10.560	10.830	10.500	10.530	9.709	10,800,154
2023-04-14	10.760	10.950	10.620	10.630	9.801	12,378,145
2023-04-13	10.950	11.180	10.740	10.770	9.930	15,493,228
2023-04-12	10.790	11.100	10.680	11.000	10.142	18,255,099
2023-04-11	10.500	10.930	10.500	10.860	10.013	24,945,076
2023-04-10	10.970	11.070	10.280	10.660	9.829	35,966,210
2023-04-07	10.790	10.980	10.720	10.840	9.995	21,144,116
2023-04-06	10.980	11.150	10.740	10.910	10.059	32,371,363
2023-04-04	11.250	11.440	10.890	11.050	10.188	44,250,484
2023-04-03	11.240	11.990	11.230	11.340	10.456	70,385,439
2023-03-31	11.500	11.870	10.930	11.230	10.354	76,627,687
2023-03-30	10.800	10.800	10.800	10.800	9.958	10,516,538
2023-03-29	9.730	9.920	9.630	9.820	9.054	11,157,637
2023-03-28	9.780	9.800	9.500	9.640	8.888	8,538,200
2023-03-27	9.730	9.920	9.670	9.750	8.990	11,368,031
2023-03-24	9.470	9.850	9.270	9.710	8.953	20,579,248
2023-03-23	9.280	9.410	9.130	9.240	8.520	6,842,886
2023-03-22	9.020	9.450	8.980	9.260	8.538	14,241,250
2023-03-21	8.810	9.040	8.750	9.020	8.317	6,459,050
2023-03-20	8.780	8.820	8.570	8.790	8.105	8,381,954
2023-03-17	8.880	8.920	8.740	8.810	8.123	5,567,800
2023-03-16	8.930	8.960	8.780	8.790	8.105	5,425,200
2023-03-15	8.770	9.150	8.690	8.960	8.261	9,720,632
2023-03-14	8.940	8.950	8.480	8.720	8.040	9,004,950
2023-03-13	8.780	8.900	8.650	8.850	8.160	7,583,275
2023-03-10	9.250	9.310	8.880	8.910	8.215	10,041,347
2023-03-09	9.500	9.530	9.150	9.280	8.556	10,473,617
2023-03-08	9.190	9.490	9.180	9.400	8.667	12,195,724
2023-03-07	10.010	10.120	9.380	9.390	8.658	24,200,909
2023-03-06	9.730	9.910	9.630	9.870	9.100	17,087,224
2023-03-03	9.570	9.790	9.570	9.660	8.907	9,489,136
2023-03-02	9.860	9.860	9.590	9.620	8.870	11,211,078
2023-03-01	9.880	9.900	9.730	9.860	9.091	10,555,507
2023-02-28	9.850	9.850	9.650	9.830	9.064	14,184,931
2023-02-27	9.700	9.930	9.700	9.850	9.082	12,335,979
2023-02-24	9.670	9.820	9.470	9.770	9.008	19,003,935
2023-02-23	9.800	10.180	9.700	9.920	9.147	23,315,559
2023-02-22	9.740	9.940	9.700	9.830	9.064	10,941,976
2023-02-21	9.800	9.950	9.680	9.820	9.054	12,869,267
2023-02-20	9.790	10.060	9.710	9.890	9.119	18,902,460
2023-02-17	9.690	9.880	9.550	9.800	9.036	14,451,705
2023-02-16	9.820	10.040	9.550	9.620	8.870	22,984,198
2023-02-15	9.810	10.020	9.770	9.900	9.128	21,087,191
2023-02-14	9.890	9.930	9.660	9.800	9.036	21,939,382
2023-02-13	9.870	9.970	9.790	9.930	9.156	18,040,682
2023-02-10	10.330	10.370	9.910	10.000	9.220	26,005,782
2023-02-09	9.740	10.600	9.740	10.340	9.534	47,314,930
2023-02-08	10.100	10.100	9.790	9.830	9.064	29,880,221
2023-02-07	10.110	10.300	9.850	10.220	9.423	39,409,843
2023-02-06	9.620	11.000	9.550	10.470	9.654	68,879,893
2023-02-03	9.900	10.780	9.680	10.000	9.220	77,484,169

← NewerPage 15 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.