Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.770	16.090	15.730	15.870	15.764	18,116,717
2025-07-21	15.850	15.920	15.610	15.850	15.744	19,906,734
2025-07-18	15.760	16.350	15.620	16.010	15.903	31,093,936
2025-07-17	15.530	15.820	15.420	15.790	15.684	15,914,431
2025-07-16	15.350	15.790	15.330	15.610	15.505	17,847,048
2025-07-15	15.200	15.500	15.160	15.440	15.336	20,022,146
2025-07-14	14.870	15.450	14.870	15.260	15.158	17,593,050
2025-07-11	15.090	15.160	14.900	14.910	14.810	12,332,645
2025-07-10	15.080	15.230	14.820	15.150	15.048	12,706,177
2025-07-09	15.390	15.470	15.080	15.150	15.048	13,085,107
2025-07-08	14.750	15.450	14.750	15.400	15.297	22,830,740
2025-07-07	14.790	14.890	14.590	14.870	14.770	11,071,595
2025-07-04	15.220	15.290	14.750	14.780	14.681	16,789,900
2025-07-03	15.060	15.270	15.020	15.250	15.148	12,326,995
2025-07-02	15.420	15.600	15.050	15.180	15.078	26,171,196
2025-07-01	14.760	16.140	14.410	15.720	15.615	45,988,323
2025-06-30	15.170	15.180	14.860	14.960	14.860	17,370,600
2025-06-27	14.580	15.240	14.500	15.050	14.949	28,729,900
2025-06-26	14.680	14.730	14.460	14.510	14.413	12,542,426
2025-06-25	14.550	14.800	14.460	14.730	14.631	15,876,750
2025-06-24	14.120	14.730	14.080	14.570	14.472	19,613,400
2025-06-23	13.850	14.230	13.820	14.040	13.946	7,765,800
2025-06-20	14.220	14.400	13.960	14.000	13.906	11,410,100
2025-06-19	14.260	14.670	14.170	14.320	14.224	17,019,955
2025-06-18	14.200	14.540	13.930	14.310	14.214	19,048,176
2025-06-17	15.100	15.180	14.400	14.420	14.323	34,576,877
2025-06-16	13.630	14.550	13.530	14.310	14.214	25,182,374
2025-06-13	14.100	14.120	13.600	13.630	13.539	13,212,050
2025-06-12	14.100	14.400	14.010	14.370	13.976	12,018,500
2025-06-11	14.300	14.330	14.150	14.170	13.781	11,411,703
2025-06-10	14.390	14.440	13.770	14.010	13.626	17,360,381
2025-06-09	14.480	14.650	14.300	14.390	13.995	14,931,585
2025-06-06	14.840	14.930	14.350	14.400	14.005	16,455,494
2025-06-05	14.300	15.190	14.100	14.810	14.404	27,397,321
2025-06-04	14.020	14.540	13.950	14.270	13.878	14,193,950
2025-06-03	14.060	14.340	14.010	14.210	13.820	10,271,799
2025-05-30	14.610	14.610	14.140	14.200	13.810	14,456,612
2025-05-29	14.590	14.990	14.590	14.690	14.287	16,023,260
2025-05-28	14.670	14.890	14.560	14.610	14.209	10,002,400
2025-05-27	14.970	14.970	14.610	14.670	14.267	13,352,560
2025-05-26	15.220	15.400	14.810	15.050	14.637	19,782,700
2025-05-23	15.830	15.840	15.240	15.320	14.900	30,986,076
2025-05-22	15.280	15.470	15.000	15.050	14.637	14,228,150
2025-05-21	16.080	16.340	15.420	15.430	15.007	30,117,850
2025-05-20	15.540	16.150	15.360	16.070	15.629	32,836,750
2025-05-19	15.310	15.650	14.670	15.550	15.123	24,372,950
2025-05-16	15.100	15.680	15.030	15.400	14.977	20,263,550
2025-05-15	15.450	15.590	15.110	15.110	14.695	15,960,891
2025-05-14	15.570	16.170	15.450	15.590	15.162	22,191,050
2025-05-13	15.920	16.000	15.530	15.550	15.123	14,006,750
2025-05-12	15.630	16.100	15.550	15.810	15.376	22,725,600
2025-05-09	15.880	16.040	15.400	15.500	15.075	20,458,063
2025-05-08	15.780	16.070	15.660	15.900	15.464	16,772,650
2025-05-07	16.250	16.340	15.530	15.770	15.337	24,521,299
2025-05-06	15.640	16.120	15.320	16.040	15.600	35,013,207
2025-04-30	14.730	15.310	14.690	15.190	14.773	17,139,716
2025-04-29	14.600	15.020	14.530	14.750	14.345	11,925,116
2025-04-28	14.970	15.010	14.600	14.680	14.277	16,282,801
2025-04-25	15.250	15.280	14.830	14.970	14.559	18,297,350
2025-04-24	15.550	15.750	15.170	15.250	14.832	30,232,850

← NewerPage 6 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.