Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.420	7.860	7.330	7.570	6.980	59,878,437
2022-08-01	7.780	7.960	7.530	7.610	7.017	70,457,299
2022-07-29	8.150	8.790	7.600	8.250	7.607	116,720,251
2022-07-28	7.760	7.990	7.440	7.990	7.367	52,572,458
2022-07-27	7.260	7.260	7.260	7.260	6.694	11,213,750
2022-07-26	6.550	6.660	6.370	6.600	6.085	10,315,696
2022-07-25	6.540	6.610	6.410	6.460	5.956	5,749,600
2022-07-22	6.580	6.650	6.500	6.570	6.058	6,579,550
2022-07-21	6.520	6.650	6.430	6.580	6.067	8,032,300
2022-07-20	6.600	6.610	6.470	6.520	6.012	7,717,460
2022-07-19	6.450	6.640	6.370	6.610	6.095	12,498,300
2022-07-18	6.220	6.450	6.190	6.450	5.947	10,392,600
2022-07-15	6.200	6.310	6.140	6.150	5.671	6,896,450
2022-07-14	6.230	6.320	6.160	6.270	5.781	6,527,696
2022-07-13	6.010	6.230	6.010	6.210	5.726	5,790,396
2022-07-12	6.270	6.270	6.060	6.060	5.588	6,926,700
2022-07-11	6.320	6.350	6.170	6.240	5.753	6,903,000
2022-07-08	6.380	6.410	6.320	6.370	5.873	7,250,250
2022-07-07	6.250	6.400	6.250	6.370	5.873	8,219,050
2022-07-06	6.370	6.410	6.220	6.290	5.800	7,608,700
2022-07-05	6.370	6.490	6.300	6.410	5.910	10,713,850
2022-07-04	6.420	6.450	6.260	6.350	5.855	12,112,617
2022-07-01	6.500	6.570	6.410	6.460	5.956	14,557,933
2022-06-30	6.730	6.980	6.560	6.620	6.104	26,554,921
2022-06-29	7.540	7.770	6.850	6.870	6.334	45,404,699
2022-06-28	7.100	7.570	6.900	7.390	6.814	39,320,396
2022-06-27	6.800	7.480	6.650	7.180	6.620	40,798,161
2022-06-24	6.870	6.970	6.600	6.800	6.270	27,386,150
2022-06-23	6.660	7.020	6.530	7.000	6.362	32,824,462
2022-06-22	6.480	6.770	6.480	6.610	6.008	27,763,500
2022-06-21	6.580	6.700	6.390	6.450	5.862	23,547,097
2022-06-20	6.740	6.970	6.570	6.580	5.980	49,352,675
2022-06-17	6.020	6.680	6.000	6.680	6.071	44,357,802
2022-06-16	6.070	6.130	6.010	6.070	5.517	7,027,650
2022-06-15	6.190	6.290	6.060	6.080	5.526	10,739,400
2022-06-14	6.140	6.200	5.920	6.190	5.626	10,306,750
2022-06-13	6.050	6.200	6.000	6.150	5.590	11,195,900
2022-06-10	5.850	6.030	5.780	5.990	5.444	6,954,300
2022-06-09	6.010	6.040	5.810	5.850	5.317	7,061,700
2022-06-08	5.990	6.070	5.840	6.050	5.499	10,193,404
2022-06-07	6.200	6.220	5.940	6.020	5.471	12,206,946
2022-06-06	6.100	6.300	6.050	6.220	5.653	16,696,701
2022-06-02	5.830	6.180	5.830	6.140	5.580	18,519,450
2022-06-01	5.890	6.090	5.810	5.900	5.362	14,596,578
2022-05-31	5.990	6.090	5.810	5.850	5.317	15,102,500
2022-05-30	5.830	5.860	5.630	5.800	5.271	12,397,175
2022-05-27	5.910	6.010	5.720	5.830	5.299	17,097,000
2022-05-26	6.060	6.090	5.850	5.910	5.371	24,303,207
2022-05-25	5.780	6.600	5.720	6.170	5.608	42,467,264
2022-05-24	6.850	6.920	6.290	6.350	5.771	56,414,605
2022-05-23	5.870	6.290	5.810	6.290	5.717	9,066,510
2022-05-20	5.550	5.750	5.530	5.720	5.199	8,824,300
2022-05-19	5.430	5.580	5.420	5.550	5.044	4,591,017
2022-05-18	5.380	5.580	5.350	5.540	5.035	6,430,000
2022-05-17	5.310	5.400	5.280	5.350	4.862	4,017,250
2022-05-16	5.430	5.460	5.300	5.350	4.862	4,463,300
2022-05-13	5.180	5.380	5.180	5.350	4.862	6,622,350
2022-05-12	5.090	5.230	5.070	5.200	4.726	4,060,900
2022-05-11	5.110	5.290	5.070	5.150	4.681	5,672,800
2022-05-10	4.960	5.100	4.950	5.100	4.635	3,797,763

← NewerPage 18 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.