Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	38.000	41.600	38.000	38.500	38.242	108,637,893
2026-04-20	37.260	40.960	36.510	40.960	40.685	36,578,339
2026-04-17	35.670	38.000	35.000	37.240	36.990	55,681,780
2026-04-16	35.890	36.580	35.300	36.010	35.769	41,118,379
2026-04-15	36.010	36.800	35.710	35.800	35.560	53,270,192
2026-04-14	34.790	37.480	34.550	36.240	35.997	65,925,540
2026-04-13	33.970	35.170	33.860	34.810	34.577	51,459,927
2026-04-10	34.360	35.800	34.000	34.310	34.080	79,201,622
2026-04-09	30.950	33.560	30.950	33.560	33.335	66,756,048
2026-04-08	28.800	30.510	28.800	30.510	30.305	27,584,739
2026-04-07	26.890	28.000	26.890	27.740	27.554	22,431,683
2026-04-03	27.900	28.350	27.500	27.630	27.445	20,695,264
2026-04-02	28.800	28.900	27.400	27.650	27.465	17,585,452
2026-04-01	28.340	29.060	28.340	28.760	28.567	28,812,179
2026-03-31	29.510	29.530	27.440	27.480	27.296	33,436,549
2026-03-30	28.800	29.590	28.610	29.230	29.034	18,974,300
2026-03-27	28.500	29.450	28.220	29.230	29.034	22,625,554
2026-03-26	30.700	30.700	29.030	29.200	29.004	22,570,453
2026-03-25	29.470	31.060	29.470	30.710	30.504	38,419,339
2026-03-24	30.000	30.100	28.450	29.280	29.084	27,518,662
2026-03-23	30.680	31.250	29.020	29.210	29.014	32,227,823
2026-03-20	33.010	33.670	31.230	31.330	31.120	37,217,127
2026-03-19	33.850	34.170	32.900	33.250	33.027	32,209,418
2026-03-18	34.120	34.780	33.040	34.600	34.368	44,808,254
2026-03-17	35.290	35.500	33.000	33.160	32.938	40,604,324
2026-03-16	36.710	37.000	33.810	35.280	35.043	67,233,085
2026-03-13	38.170	38.980	37.500	37.570	37.318	48,946,429
2026-03-12	40.200	41.670	38.960	39.550	39.285	53,167,976
2026-03-11	39.840	41.340	39.230	40.900	40.626	85,235,162
2026-03-10	35.620	38.090	35.500	38.090	37.835	37,552,958
2026-03-09	33.990	35.010	32.820	34.630	34.398	56,932,795
2026-03-06	36.120	37.860	36.000	36.470	36.225	52,332,216
2026-03-05	35.640	38.110	35.230	37.010	36.762	84,598,906
2026-03-04	32.800	35.990	32.800	35.220	34.984	70,217,977
2026-03-03	34.990	35.680	33.720	34.200	33.971	89,197,571
2026-03-02	31.330	34.650	31.020	34.650	34.418	69,486,032
2026-02-27	31.360	31.540	30.720	31.500	31.289	44,878,911
2026-02-26	30.200	32.270	29.710	32.040	31.825	73,530,049
2026-02-25	29.300	30.140	29.040	29.850	29.650	36,651,508
2026-02-24	29.960	30.140	28.540	29.090	28.895	41,369,842
2026-02-13	29.400	30.370	29.050	29.410	29.213	56,402,867
2026-02-12	31.020	31.530	29.900	30.250	30.047	95,397,844
2026-02-11	29.240	29.880	28.610	28.660	28.468	20,493,705
2026-02-10	29.700	30.400	29.170	29.340	29.143	24,673,171
2026-02-09	29.350	29.960	29.010	29.650	29.451	34,450,586
2026-02-06	27.830	29.880	27.710	28.740	28.547	43,655,725
2026-02-05	28.860	29.460	27.400	28.090	27.902	36,812,433
2026-02-04	30.010	30.380	28.770	29.340	29.143	35,817,227
2026-02-03	28.710	30.170	28.000	29.990	29.789	45,601,409
2026-02-02	29.050	29.480	28.300	28.300	28.110	28,393,621
2026-01-30	27.250	29.880	27.100	29.200	29.004	54,082,424
2026-01-29	28.430	28.700	27.460	27.600	27.415	44,572,633
2026-01-28	27.740	30.500	27.460	29.670	29.471	63,681,638
2026-01-27	28.070	28.180	26.840	27.740	27.554	32,771,163
2026-01-26	28.540	29.180	28.100	28.230	28.041	27,216,957
2026-01-23	29.390	29.670	28.630	28.750	28.557	34,373,091
2026-01-22	29.810	30.650	28.980	29.660	29.461	33,991,209
2026-01-21	28.060	30.690	28.000	29.770	29.570	53,181,946
2026-01-20	29.550	29.900	28.050	28.410	28.220	38,662,332
2026-01-19	29.510	30.620	28.840	29.830	29.630	41,893,139

← NewerPage 3 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.