Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.650	30.190	29.230	29.750	29.551	51,061,332
2026-01-15	28.300	30.140	28.200	29.490	29.292	63,735,441
2026-01-14	28.280	29.230	27.820	28.720	28.527	50,587,800
2026-01-13	29.120	29.500	27.850	27.970	27.782	42,928,751
2026-01-12	29.360	29.800	28.800	29.080	28.885	44,539,228
2026-01-09	29.600	30.300	28.980	29.560	29.362	41,486,568
2026-01-08	30.190	30.980	29.510	29.830	29.630	47,170,403
2026-01-07	30.000	30.800	28.850	30.390	30.186	64,721,352
2026-01-06	30.620	30.700	29.300	29.660	29.461	56,938,121
2026-01-05	30.000	30.950	29.950	30.810	30.603	70,370,859
2025-12-31	31.680	31.960	29.510	29.700	29.501	89,558,257
2025-12-30	30.020	32.650	29.880	32.060	31.845	104,246,833
2025-12-29	30.920	32.190	30.620	31.080	30.872	90,634,025
2025-12-26	32.940	33.400	30.700	30.920	30.713	137,918,777
2025-12-25	31.200	34.220	31.200	33.550	33.325	154,507,131
2025-12-24	30.990	32.480	30.940	31.110	30.901	122,922,843
2025-12-23	30.070	33.200	29.480	31.790	31.577	166,459,155
2025-12-22	29.300	31.550	28.690	30.400	30.196	140,999,574
2025-12-19	30.000	30.490	28.270	28.680	28.488	161,439,933
2025-12-18	30.350	30.350	29.610	29.650	29.451	184,355,229
2025-12-17	27.580	27.590	27.580	27.590	27.405	21,184,850
2025-12-16	23.010	25.390	22.750	25.080	24.912	77,126,658
2025-12-15	23.820	23.840	23.050	23.080	22.925	20,829,297
2025-12-12	23.910	24.090	23.450	24.080	23.919	25,864,448
2025-12-11	24.780	24.840	24.040	24.080	23.919	27,556,515
2025-12-10	23.600	24.800	23.580	24.750	24.584	43,323,464
2025-12-09	23.900	24.260	23.510	23.750	23.591	37,921,647
2025-12-08	22.160	23.760	21.980	23.430	23.273	43,587,208
2025-12-05	21.310	21.940	21.150	21.800	21.654	9,453,680
2025-12-04	21.330	21.600	21.060	21.410	21.266	7,292,209
2025-12-03	21.600	21.880	21.320	21.400	21.257	7,488,145
2025-12-02	22.080	22.100	21.550	21.650	21.505	9,196,764
2025-12-01	21.720	22.240	21.680	22.110	21.962	12,861,473
2025-11-28	21.580	21.910	21.330	21.720	21.574	11,130,700
2025-11-27	21.360	21.880	21.290	21.570	21.425	14,020,391
2025-11-26	21.260	21.850	21.180	21.310	21.167	12,964,234
2025-11-25	20.890	21.850	20.850	21.470	21.326	21,003,699
2025-11-24	20.650	20.870	20.200	20.700	20.561	21,204,502
2025-11-21	21.750	22.010	21.070	21.070	20.929	18,237,552
2025-11-20	23.050	23.350	21.950	22.250	22.101	18,540,122
2025-11-19	23.010	23.200	22.420	22.560	22.409	15,069,450
2025-11-18	23.120	23.470	22.780	23.030	22.876	18,810,572
2025-11-17	22.120	23.300	22.110	23.160	23.005	31,303,769
2025-11-14	22.020	23.080	21.730	22.280	22.131	22,615,241
2025-11-13	21.650	22.740	21.400	22.480	22.329	25,317,917
2025-11-12	22.330	22.340	21.390	21.700	21.555	20,917,592
2025-11-11	22.350	23.460	22.300	22.470	22.319	23,220,255
2025-11-10	23.210	23.280	22.120	22.370	22.220	27,184,123
2025-11-07	23.470	23.700	22.980	23.210	23.054	29,148,424
2025-11-06	22.230	23.950	22.190	23.470	23.313	51,121,096
2025-11-05	22.000	22.450	21.890	22.230	22.081	16,374,896
2025-11-04	23.300	23.320	22.130	22.300	22.150	23,109,221
2025-11-03	22.470	23.200	22.330	23.060	22.905	24,168,264
2025-10-31	22.360	22.890	22.300	22.470	22.319	16,298,654
2025-10-30	23.300	23.420	22.390	22.400	22.250	27,219,007
2025-10-29	22.910	23.750	22.910	23.390	23.233	35,925,964
2025-10-28	22.700	22.950	22.410	22.690	22.538	16,795,273
2025-10-27	22.820	22.950	22.500	22.710	22.558	13,974,746
2025-10-24	22.250	22.570	22.250	22.520	22.369	13,403,922
2025-10-23	22.600	22.640	21.920	22.260	22.111	13,256,017

← NewerPage 4 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.