Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.250	7.360	7.190	7.350	6.680	3,928,100
2022-01-28	7.050	7.240	6.980	7.190	6.535	5,021,275
2022-01-27	7.300	7.300	7.030	7.060	6.417	5,228,843
2022-01-26	7.260	7.390	7.250	7.300	6.635	3,383,358
2022-01-25	7.620	7.630	7.240	7.250	6.589	5,101,400
2022-01-24	7.530	7.700	7.510	7.620	6.926	4,566,550
2022-01-21	7.630	7.670	7.510	7.570	6.880	3,883,450
2022-01-20	7.880	7.890	7.560	7.600	6.907	7,382,173
2022-01-19	7.830	7.930	7.750	7.860	7.144	5,448,350
2022-01-18	8.180	8.180	7.810	7.850	7.135	11,126,382
2022-01-17	8.000	8.160	8.000	8.150	7.407	6,828,293
2022-01-14	7.980	8.160	7.940	8.060	7.325	5,723,027
2022-01-13	8.170	8.190	8.010	8.020	7.289	5,135,450
2022-01-12	8.060	8.160	8.060	8.150	7.407	4,372,900
2022-01-11	8.070	8.170	8.010	8.050	7.316	4,985,350
2022-01-10	7.930	8.100	7.810	8.070	7.335	6,113,377
2022-01-07	8.160	8.250	7.860	7.900	7.180	11,176,700
2022-01-06	8.190	8.290	8.110	8.220	7.471	7,216,300
2022-01-05	8.670	8.670	8.190	8.200	7.453	16,644,914
2022-01-04	8.500	8.720	8.500	8.660	7.871	12,144,274
2021-12-31	8.590	8.660	8.490	8.530	7.753	8,234,200
2021-12-30	8.500	8.660	8.480	8.520	7.743	8,727,150
2021-12-29	8.450	8.620	8.320	8.530	7.753	9,870,154
2021-12-28	8.250	8.510	8.240	8.480	7.707	10,061,357
2021-12-27	8.490	8.490	8.220	8.300	7.544	17,241,698
2021-12-24	9.140	9.270	8.540	8.590	7.807	28,886,000
2021-12-23	8.950	9.260	8.930	9.160	8.325	32,210,871
2021-12-22	8.820	8.970	8.720	8.890	8.080	17,130,018
2021-12-21	8.640	8.940	8.500	8.870	8.062	17,414,554
2021-12-20	8.650	8.810	8.580	8.660	7.871	10,554,378
2021-12-17	8.900	8.900	8.680	8.690	7.898	14,047,750
2021-12-16	8.830	8.960	8.680	8.930	8.116	18,973,604
2021-12-15	8.960	9.050	8.840	8.850	8.043	19,317,654
2021-12-14	9.080	9.230	8.960	9.030	8.207	25,038,004
2021-12-13	9.410	9.460	8.990	9.150	8.316	41,594,304
2021-12-10	8.760	9.690	8.650	9.400	8.543	66,137,174
2021-12-09	8.920	9.240	8.790	8.810	8.007	24,355,050
2021-12-08	8.500	9.040	8.490	8.830	8.025	22,189,050
2021-12-07	8.870	8.980	8.510	8.590	7.807	30,648,910
2021-12-06	8.910	9.550	8.910	9.070	8.243	34,553,303
2021-12-03	10.000	10.180	8.690	8.910	8.098	54,974,745
2021-12-02	9.460	9.770	9.340	9.650	8.770	41,394,491
2021-12-01	9.230	9.480	9.050	9.350	8.498	21,589,340
2021-11-30	9.210	9.500	9.100	9.250	8.407	27,601,957
2021-11-29	8.780	9.290	8.700	9.170	8.334	20,033,218
2021-11-26	8.930	9.270	8.850	8.950	8.134	16,690,026
2021-11-25	9.010	9.190	8.920	8.960	8.143	16,917,160
2021-11-24	9.120	9.390	9.030	9.100	8.271	25,523,011
2021-11-23	9.110	9.800	9.090	9.220	8.380	34,320,452
2021-11-22	9.010	9.260	8.920	9.130	8.298	24,272,853
2021-11-19	9.020	9.230	8.920	9.020	8.198	28,736,700
2021-11-18	9.490	9.490	8.860	8.900	8.089	42,137,500
2021-11-17	8.640	9.350	8.520	9.350	8.498	40,874,402
2021-11-16	8.770	8.890	8.470	8.500	7.725	41,249,341
2021-11-15	9.160	9.580	8.740	8.770	7.971	50,246,981
2021-11-12	8.900	9.390	8.700	9.250	8.407	53,064,706
2021-11-11	8.310	9.130	8.150	9.130	8.298	61,859,605
2021-11-10	8.590	8.690	7.940	8.300	7.544	55,852,766
2021-11-09	7.380	8.140	7.260	8.140	7.398	29,027,542
2021-11-08	7.140	7.460	7.120	7.400	6.726	23,264,504

← NewerPage 20 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.