Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.190	10.110	9.110	10.110	9.322	71,889,761
2023-02-01	8.810	9.240	8.810	9.190	8.473	39,657,896
2023-01-31	9.390	9.820	9.030	9.160	8.446	64,375,383
2023-01-30	8.300	8.930	8.300	8.930	8.234	8,538,330
2023-01-20	7.940	8.120	7.910	8.120	7.487	5,262,786
2023-01-19	8.030	8.050	7.910	7.940	7.321	3,335,201
2023-01-18	7.950	8.060	7.910	8.020	7.395	4,391,450
2023-01-17	7.950	8.080	7.850	7.930	7.312	4,615,883
2023-01-16	8.040	8.070	7.910	7.940	7.321	6,035,907
2023-01-13	7.980	8.080	7.960	8.040	7.413	5,923,306
2023-01-12	7.970	7.990	7.870	7.970	7.349	4,651,936
2023-01-11	7.910	8.020	7.820	7.880	7.266	5,859,000
2023-01-10	7.890	7.920	7.760	7.910	7.293	6,757,548
2023-01-09	7.780	7.920	7.780	7.840	7.229	5,854,670
2023-01-06	7.800	7.940	7.740	7.770	7.164	6,320,263
2023-01-05	7.610	7.900	7.580	7.810	7.201	8,964,386
2023-01-04	7.620	7.660	7.510	7.580	6.989	4,183,950
2023-01-03	7.470	7.620	7.410	7.620	7.026	4,115,545
2022-12-30	7.380	7.570	7.370	7.490	6.906	4,706,400
2022-12-29	7.580	7.580	7.350	7.360	6.786	4,593,150
2022-12-28	7.580	7.850	7.440	7.470	6.888	7,630,610
2022-12-27	7.680	7.690	7.490	7.640	7.044	4,421,557
2022-12-26	7.550	7.700	7.410	7.670	7.072	3,916,750
2022-12-23	7.450	7.520	7.320	7.500	6.915	4,675,112
2022-12-22	7.760	7.780	7.500	7.510	6.924	4,201,406
2022-12-21	7.730	7.810	7.550	7.710	7.109	6,591,402
2022-12-20	7.500	7.780	7.460	7.740	7.137	5,480,602
2022-12-19	7.730	7.750	7.500	7.550	6.961	5,206,110
2022-12-16	7.930	7.980	7.720	7.730	7.127	5,017,377
2022-12-15	7.780	7.990	7.660	7.980	7.358	6,425,050
2022-12-14	7.700	7.850	7.680	7.720	7.118	4,726,648
2022-12-13	7.880	7.940	7.700	7.700	7.100	5,362,380
2022-12-12	8.020	8.030	7.830	7.880	7.266	5,979,750
2022-12-09	8.080	8.180	8.000	8.020	7.395	4,961,381
2022-12-08	8.100	8.250	8.080	8.130	7.496	4,119,413
2022-12-07	8.270	8.340	8.120	8.170	7.533	6,316,681
2022-12-06	8.180	8.280	8.060	8.270	7.625	7,200,595
2022-12-05	8.240	8.290	8.160	8.210	7.570	5,803,388
2022-12-02	8.400	8.430	8.180	8.210	7.570	6,724,281
2022-12-01	8.490	8.590	8.350	8.400	7.745	10,139,085
2022-11-30	8.050	8.400	8.050	8.350	7.699	9,929,445
2022-11-29	7.830	8.120	7.830	8.080	7.450	5,396,800
2022-11-28	7.840	7.950	7.740	7.920	7.302	3,740,500
2022-11-25	8.100	8.100	7.950	7.970	7.349	4,763,500
2022-11-24	8.130	8.160	8.020	8.080	7.450	4,650,900
2022-11-23	8.230	8.280	7.970	8.090	7.459	8,895,800
2022-11-22	8.650	8.690	8.140	8.200	7.561	11,447,723
2022-11-21	8.330	8.630	8.270	8.600	7.929	7,352,600
2022-11-18	8.490	8.630	8.380	8.410	7.754	6,957,350
2022-11-17	8.530	8.540	8.310	8.450	7.791	6,554,948
2022-11-16	8.550	8.620	8.430	8.500	7.837	6,230,050
2022-11-15	8.380	8.530	8.250	8.520	7.856	7,303,567
2022-11-14	8.500	8.610	8.310	8.380	7.727	5,909,492
2022-11-11	8.750	8.800	8.450	8.470	7.810	8,678,365
2022-11-10	8.780	8.840	8.550	8.580	7.911	8,899,005
2022-11-09	8.900	8.940	8.800	8.840	8.151	6,348,669
2022-11-08	8.960	9.180	8.860	8.890	8.197	11,164,629
2022-11-07	8.790	9.200	8.710	9.030	8.326	19,225,317
2022-11-04	8.360	8.810	8.300	8.700	8.022	14,352,291
2022-11-03	8.350	8.490	8.180	8.430	7.773	8,975,830

← NewerPage 16 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.