Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.160	8.420	8.090	8.370	7.717	12,679,700
2022-11-01	8.020	8.170	7.980	8.160	7.524	8,300,512
2022-10-31	7.720	8.070	7.690	8.000	7.376	8,799,162
2022-10-28	7.880	8.120	7.750	7.800	7.192	12,661,024
2022-10-27	8.130	8.250	7.940	7.950	7.330	7,882,918
2022-10-26	8.160	8.250	8.040	8.130	7.496	11,870,908
2022-10-25	7.970	8.220	7.810	8.150	7.515	12,256,210
2022-10-24	8.020	8.220	7.870	8.040	7.413	11,211,201
2022-10-21	8.040	8.110	7.900	7.930	7.312	7,608,550
2022-10-20	8.190	8.260	7.980	8.040	7.413	10,789,547
2022-10-19	8.590	8.620	8.170	8.290	7.644	16,443,919
2022-10-18	8.360	8.560	8.250	8.460	7.800	12,033,430
2022-10-17	8.330	8.380	8.200	8.360	7.708	10,253,565
2022-10-14	7.860	8.440	7.800	8.350	7.699	19,935,911
2022-10-13	7.310	8.020	7.280	7.860	7.247	17,533,047
2022-10-12	7.210	7.520	7.160	7.520	6.934	10,016,000
2022-10-11	7.180	7.230	6.990	7.220	6.657	6,822,300
2022-10-10	7.370	7.460	7.050	7.120	6.565	8,243,290
2022-09-30	7.580	7.680	7.370	7.380	6.805	7,543,286
2022-09-29	7.830	7.960	7.560	7.600	7.007	10,866,902
2022-09-28	8.000	8.090	7.600	7.690	7.090	14,409,400
2022-09-27	8.200	8.360	7.850	8.100	7.468	17,804,600
2022-09-26	8.130	8.400	7.910	8.150	7.515	20,084,313
2022-09-23	8.900	9.180	8.130	8.250	7.607	26,797,460
2022-09-22	8.290	8.570	8.270	8.440	7.782	18,343,210
2022-09-21	8.420	9.240	8.360	8.620	7.948	27,261,400
2022-09-20	8.300	8.640	8.300	8.440	7.782	13,380,650
2022-09-19	8.570	8.590	8.120	8.290	7.644	17,028,834
2022-09-16	8.600	8.780	8.380	8.400	7.745	20,372,550
2022-09-15	9.150	9.220	8.660	8.760	8.077	23,587,950
2022-09-14	8.800	9.160	8.780	9.000	8.298	19,945,052
2022-09-13	9.030	9.120	8.720	8.970	8.271	19,828,550
2022-09-09	8.930	9.090	8.770	9.000	8.298	21,354,300
2022-09-08	9.100	9.180	8.900	9.030	8.326	33,068,698
2022-09-07	8.770	9.250	8.560	9.100	8.390	54,492,632
2022-09-06	8.150	8.860	8.090	8.700	8.022	55,992,237
2022-09-05	7.930	8.190	7.840	8.140	7.505	40,820,529
2022-09-02	7.940	8.070	7.620	7.840	7.229	46,772,325
2022-09-01	7.380	7.930	7.200	7.930	7.312	34,391,482
2022-08-31	7.620	7.660	7.190	7.210	6.648	25,260,472
2022-08-30	7.880	7.940	7.640	7.690	7.090	19,742,250
2022-08-29	7.620	7.980	7.620	7.850	7.238	17,628,750
2022-08-26	7.850	8.040	7.700	7.840	7.229	21,627,436
2022-08-25	8.120	8.240	7.650	7.860	7.247	38,700,157
2022-08-24	8.930	9.080	8.150	8.150	7.515	54,923,199
2022-08-23	9.260	9.400	8.960	9.040	8.335	39,374,113
2022-08-22	8.810	9.270	8.810	8.910	8.215	36,133,349
2022-08-19	9.740	9.780	8.910	9.080	8.372	64,874,800
2022-08-18	9.510	10.290	9.420	9.730	8.971	79,604,298
2022-08-17	9.780	10.400	9.440	9.930	9.156	99,239,950
2022-08-16	10.200	10.450	9.510	9.540	8.796	124,345,631
2022-08-15	8.600	9.770	8.510	9.770	9.008	66,233,869
2022-08-12	9.240	9.480	8.880	8.880	8.188	79,368,098
2022-08-11	9.470	10.210	9.160	9.330	8.603	136,614,062
2022-08-10	8.300	9.310	8.000	9.310	8.584	121,125,330
2022-08-09	8.570	8.760	8.290	8.460	7.800	88,130,115
2022-08-08	8.240	9.880	8.240	8.790	8.105	121,386,338
2022-08-05	9.500	10.080	8.900	9.160	8.446	158,000,848
2022-08-04	9.160	9.160	8.510	9.160	8.446	49,889,170
2022-08-03	7.450	8.330	7.450	8.330	7.681	75,701,491

← NewerPage 17 of 21 · 1,217 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.