Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.710	23.100	22.590	22.750	22.597	14,343,111
2025-10-21	22.920	23.250	22.680	23.200	23.044	13,919,209
2025-10-20	22.450	22.930	22.450	22.710	22.558	16,780,491
2025-10-17	23.110	23.240	22.110	22.150	22.001	19,567,015
2025-10-16	23.700	23.700	23.100	23.240	23.084	14,855,292
2025-10-15	23.490	23.900	23.040	23.820	23.660	16,029,597
2025-10-14	23.980	24.800	23.240	23.360	23.203	20,044,273
2025-10-13	23.010	24.160	22.480	24.000	23.839	24,715,230
2025-10-10	24.700	25.060	24.300	24.510	24.346	21,425,773
2025-10-09	24.600	25.450	24.500	24.840	24.673	29,705,888
2025-09-30	24.740	25.100	24.330	24.370	24.207	21,564,337
2025-09-29	24.320	24.980	24.320	24.730	24.564	22,224,561
2025-09-26	25.560	25.980	24.200	24.390	24.226	42,275,989
2025-09-25	25.350	26.960	25.270	26.020	25.846	46,384,715
2025-09-24	26.650	26.650	24.800	25.350	25.180	63,184,840
2025-09-23	28.320	28.680	26.300	27.320	27.137	66,449,819
2025-09-22	26.530	28.000	26.300	27.860	27.673	53,478,776
2025-09-19	27.830	27.950	26.310	26.500	26.322	51,251,211
2025-09-18	26.650	28.800	26.650	27.760	27.574	89,414,150
2025-09-17	26.160	27.180	26.020	26.820	26.640	54,797,292
2025-09-16	25.450	26.450	25.320	26.140	25.965	43,592,928
2025-09-15	25.870	26.070	25.210	25.460	25.289	37,409,852
2025-09-12	26.900	27.000	26.000	26.040	25.865	61,350,865
2025-09-11	26.220	27.380	25.950	26.950	26.769	84,371,282
2025-09-10	24.960	26.510	24.910	26.480	26.302	90,793,195
2025-09-09	24.640	25.470	24.200	24.730	24.564	51,885,008
2025-09-08	24.360	25.060	24.330	24.420	24.256	28,163,153
2025-09-05	24.080	24.760	24.050	24.540	24.375	34,305,460
2025-09-04	25.000	25.300	23.400	23.920	23.760	36,491,471
2025-09-03	25.660	25.780	24.700	24.990	24.822	36,931,921
2025-09-02	26.500	27.170	25.000	25.640	25.468	78,959,221
2025-09-01	27.040	27.240	26.200	26.530	26.352	46,536,339
2025-08-29	27.650	27.840	26.840	27.040	26.859	55,521,848
2025-08-28	26.980	27.980	26.260	27.750	27.564	75,718,713
2025-08-27	27.530	29.150	27.510	27.530	27.345	88,444,520
2025-08-26	28.290	29.420	27.580	27.880	27.693	88,526,630
2025-08-25	28.000	29.180	27.580	28.270	28.080	86,770,589
2025-08-22	27.440	28.840	27.370	28.360	28.170	89,692,435
2025-08-21	30.880	31.460	28.910	28.910	28.716	87,829,270
2025-08-20	31.650	32.750	29.730	32.120	31.905	114,700,999
2025-08-19	33.200	34.300	30.630	32.750	32.530	155,638,052
2025-08-18	31.500	32.580	30.500	32.580	32.362	100,105,803
2025-08-15	26.760	29.620	25.970	29.620	29.421	144,425,314
2025-08-14	25.900	26.930	24.810	26.930	26.749	113,004,998
2025-08-13	22.460	24.480	22.100	24.480	24.316	97,772,157
2025-08-12	22.480	23.400	21.910	22.250	22.101	108,590,637
2025-08-11	21.720	23.430	21.080	22.860	22.707	134,805,412
2025-08-08	20.000	22.250	19.910	21.300	21.157	129,136,631
2025-08-07	21.550	21.550	19.900	20.230	20.094	132,255,795
2025-08-06	19.390	19.590	19.390	19.590	19.459	21,517,584
2025-08-05	17.760	17.970	17.500	17.810	17.691	29,943,417
2025-08-04	16.800	17.870	16.710	17.700	17.581	36,869,375
2025-08-01	16.910	17.650	16.810	16.920	16.807	27,979,200
2025-07-31	16.570	17.520	16.570	17.120	17.005	47,793,205
2025-07-30	16.430	16.470	16.050	16.220	16.111	15,090,778
2025-07-29	16.830	16.890	16.380	16.490	16.379	17,606,600
2025-07-28	16.760	16.990	16.450	16.640	16.528	23,014,485
2025-07-25	15.770	16.760	15.770	16.630	16.519	50,333,031
2025-07-24	15.640	16.080	15.640	15.710	15.605	15,595,807
2025-07-23	15.800	15.820	15.450	15.610	15.505	19,218,370

← NewerPage 5 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.