Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.020	5.160	5.020	5.050	4.590	4,905,620
2022-05-06	4.960	5.120	4.920	5.060	4.599	5,162,537
2022-05-05	4.960	5.130	4.920	5.080	4.617	5,273,700
2022-04-29	4.740	4.980	4.740	4.950	4.499	5,880,200
2022-04-28	4.740	4.810	4.650	4.710	4.281	4,786,380
2022-04-27	4.540	4.750	4.450	4.750	4.317	6,976,207
2022-04-26	4.760	4.860	4.590	4.610	4.190	6,188,700
2022-04-25	5.160	5.160	4.760	4.760	4.326	9,678,746
2022-04-22	5.500	5.750	5.270	5.270	4.790	13,618,226
2022-04-21	6.140	6.150	5.830	5.850	5.317	7,107,561
2022-04-20	6.150	6.370	6.100	6.170	5.608	8,797,605
2022-04-19	6.340	6.390	6.130	6.210	5.644	13,548,736
2022-04-18	6.030	6.350	5.970	6.340	5.762	14,960,840
2022-04-15	5.900	6.030	5.790	5.960	5.417	7,085,950
2022-04-14	5.970	5.990	5.900	5.910	5.371	2,549,500
2022-04-13	5.940	5.960	5.840	5.900	5.362	3,451,000
2022-04-12	5.860	5.960	5.770	5.950	5.408	3,354,675
2022-04-11	6.070	6.110	5.810	5.850	5.317	5,459,500
2022-04-08	6.210	6.240	5.990	6.100	5.544	5,072,700
2022-04-07	6.430	6.450	6.190	6.210	5.644	5,433,723
2022-04-06	6.340	6.440	6.310	6.440	5.853	3,667,369
2022-04-01	6.380	6.380	6.240	6.340	5.762	2,757,569
2022-03-31	6.400	6.420	6.340	6.340	5.762	3,211,100
2022-03-30	6.330	6.380	6.300	6.360	5.780	3,168,400
2022-03-29	6.400	6.440	6.280	6.300	5.726	3,504,364
2022-03-28	6.470	6.480	6.290	6.390	5.808	4,224,900
2022-03-25	6.420	6.480	6.370	6.430	5.844	3,537,450
2022-03-24	6.460	6.460	6.350	6.360	5.780	3,558,750
2022-03-23	6.450	6.540	6.440	6.480	5.889	5,108,033
2022-03-22	6.400	6.490	6.330	6.410	5.826	4,793,729
2022-03-21	6.400	6.500	6.360	6.440	5.853	4,829,046
2022-03-18	6.290	6.410	6.210	6.380	5.799	4,758,915
2022-03-17	6.320	6.430	6.260	6.280	5.708	6,882,693
2022-03-16	6.200	6.260	5.880	6.260	5.689	7,927,626
2022-03-15	6.440	6.460	6.050	6.050	5.499	6,278,454
2022-03-14	6.650	6.650	6.440	6.440	5.853	3,432,650
2022-03-11	6.620	6.710	6.430	6.680	6.071	4,272,865
2022-03-10	6.630	6.810	6.620	6.650	6.044	4,291,600
2022-03-09	6.670	6.730	6.220	6.580	5.980	6,290,620
2022-03-08	6.950	7.000	6.640	6.650	6.044	6,112,030
2022-03-07	7.040	7.100	6.880	6.930	6.298	5,157,326
2022-03-04	7.200	7.240	7.050	7.110	6.462	5,694,250
2022-03-03	7.370	7.410	7.260	7.270	6.607	5,413,306
2022-03-02	7.330	7.420	7.310	7.370	6.698	3,235,950
2022-03-01	7.390	7.440	7.320	7.370	6.698	3,513,450
2022-02-28	7.430	7.460	7.250	7.340	6.671	5,295,250
2022-02-25	7.340	7.590	7.320	7.450	6.771	7,666,795
2022-02-24	7.710	7.790	7.390	7.530	6.844	9,637,469
2022-02-23	7.500	7.720	7.500	7.710	7.007	7,564,150
2022-02-22	7.520	7.620	7.450	7.520	6.835	5,885,600
2022-02-21	7.590	7.590	7.460	7.590	6.898	8,399,950
2022-02-18	7.310	7.400	7.240	7.390	6.716	3,932,550
2022-02-17	7.490	7.490	7.340	7.370	6.698	4,436,100
2022-02-16	7.460	7.480	7.360	7.460	6.780	4,511,400
2022-02-15	7.300	7.450	7.250	7.360	6.689	4,884,600
2022-02-14	7.260	7.400	7.200	7.280	6.617	3,516,400
2022-02-11	7.570	7.580	7.300	7.320	6.653	5,238,750
2022-02-10	7.600	7.630	7.520	7.560	6.871	4,129,400
2022-02-09	7.450	7.680	7.420	7.640	6.944	5,259,600
2022-02-08	7.370	7.460	7.280	7.450	6.771	5,036,300

← NewerPage 19 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.