Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	49.000	51.320	44.290	44.290	44.290	48,723,613
2026-07-17	54.140	56.600	49.210	49.210	49.210	54,722,270
2026-07-16	54.920	57.300	52.000	54.680	54.680	45,828,824
2026-07-15	55.130	58.790	54.000	55.900	55.900	55,731,711
2026-07-14	49.350	54.070	49.310	54.070	54.070	42,486,617
2026-07-13	51.940	55.500	48.970	49.150	49.150	41,791,914
2026-07-10	54.090	57.270	52.100	52.840	52.840	55,325,086
2026-07-09	51.510	52.980	49.660	52.690	52.690	40,109,949
2026-07-08	53.830	54.780	49.740	49.800	49.800	37,737,031
2026-07-07	54.880	55.050	52.530	53.050	53.050	42,152,629
2026-07-06	51.820	57.160	51.660	55.000	55.000	73,758,414
2026-07-03	47.680	51.960	47.370	51.960	51.960	50,509,633
2026-07-02	47.000	48.990	45.600	47.240	47.240	35,338,180
2026-07-01	47.750	49.400	46.610	48.190	48.190	36,385,879
2026-06-30	45.000	47.960	44.680	47.180	47.180	35,841,047
2026-06-29	47.550	48.500	43.640	44.650	44.650	50,774,332
2026-06-26	51.500	52.520	47.530	48.120	48.120	58,184,535
2026-06-25	52.040	53.280	51.160	51.890	51.890	67,181,008
2026-06-24	44.500	49.490	43.500	49.490	49.490	68,725,117
2026-06-23	45.950	47.000	43.400	44.990	44.990	64,014,578
2026-06-22	45.390	46.000	41.140	43.070	43.070	50,886,789
2026-06-18	44.850	46.830	44.500	45.710	45.710	33,752,340
2026-06-17	44.860	45.750	44.020	44.730	44.430	26,628,051
2026-06-16	45.570	46.660	44.970	45.330	45.026	33,901,259
2026-06-15	41.990	45.400	41.700	45.220	44.917	41,342,569
2026-06-12	41.140	42.780	40.800	41.400	41.122	31,716,391
2026-06-11	41.010	42.800	40.090	40.460	40.189	27,240,442
2026-06-10	41.500	41.710	39.250	41.200	40.924	33,325,671
2026-06-09	38.880	41.680	38.460	41.400	41.122	34,674,781
2026-06-08	37.450	41.000	37.450	38.120	37.864	31,646,949
2026-06-05	40.000	41.550	39.300	39.550	39.285	35,893,981
2026-06-04	38.460	43.080	38.290	41.400	41.122	63,707,008
2026-06-03	42.750	43.800	38.490	39.160	38.897	57,538,536
2026-06-02	38.760	40.580	37.380	40.450	40.179	41,651,652
2026-06-01	38.990	40.850	37.620	38.680	38.421	39,232,684
2026-05-29	42.810	42.860	38.640	38.650	38.391	31,545,129
2026-05-28	40.510	43.330	40.020	42.930	42.642	29,305,266
2026-05-27	42.580	43.120	40.650	40.960	40.685	28,673,342
2026-05-26	45.770	45.880	41.370	42.650	42.364	43,766,823
2026-05-25	46.680	46.690	44.890	45.770	45.463	25,880,521
2026-05-22	44.700	47.760	44.700	46.680	46.367	33,913,778
2026-05-21	48.200	48.850	44.520	44.580	44.281	54,868,809
2026-05-20	46.130	49.360	45.440	49.030	48.701	48,930,961
2026-05-19	45.000	46.530	43.530	46.370	46.059	41,032,047
2026-05-18	44.500	45.970	43.700	45.030	44.728	29,944,354
2026-05-15	45.010	45.960	43.350	44.430	44.132	34,941,017
2026-05-14	46.800	47.450	44.890	45.000	44.698	32,332,462
2026-05-13	46.150	48.100	45.020	46.700	46.387	43,895,722
2026-05-12	44.630	46.920	43.460	46.490	46.178	51,914,121
2026-05-11	45.040	45.510	43.400	44.500	44.202	63,874,236
2026-05-08	38.140	43.340	38.140	43.340	43.049	49,395,212
2026-05-07	36.710	39.600	36.080	39.400	39.136	58,736,050
2026-05-06	36.000	37.170	35.820	36.510	36.265	33,122,935
2026-04-30	36.350	36.800	35.600	35.880	35.639	22,702,712
2026-04-29	36.200	37.750	36.000	36.340	36.096	27,189,143
2026-04-28	37.300	38.000	36.330	36.510	36.265	26,876,120
2026-04-27	39.230	39.830	37.040	37.060	36.811	37,171,901
2026-04-24	38.110	39.200	37.100	38.400	38.143	44,702,321
2026-04-23	39.110	40.100	37.460	38.110	37.854	48,061,067
2026-04-22	37.850	40.300	37.010	39.840	39.573	72,455,889

← NewerPage 2 of 21 · 1,216 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.