Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	14.800	15.520	14.770	15.300	14.880	30,378,969
2025-04-22	14.950	15.010	14.650	14.650	14.248	17,715,000
2025-04-21	14.140	15.330	14.010	15.180	14.763	25,961,650
2025-04-18	14.800	14.830	14.200	14.280	13.888	18,573,700
2025-04-17	14.520	14.970	14.470	14.790	14.384	18,045,000
2025-04-16	14.590	15.100	14.510	14.660	14.258	28,752,750
2025-04-15	14.600	14.800	14.280	14.550	14.151	27,613,101
2025-04-14	14.460	14.970	14.210	14.710	14.306	40,562,928
2025-04-11	12.840	13.800	12.790	13.660	13.285	34,789,460
2025-04-10	12.600	13.140	12.530	12.690	12.342	30,223,528
2025-04-09	11.500	12.180	10.600	12.070	11.739	32,295,550
2025-04-08	12.500	12.850	11.780	11.780	11.457	25,383,000
2025-04-07	13.210	13.470	13.090	13.090	12.731	7,488,700
2025-04-03	14.600	14.870	14.390	14.540	14.141	11,577,550
2025-04-02	14.850	15.070	14.650	14.820	14.413	11,502,050
2025-04-01	14.980	15.080	14.620	14.700	14.297	12,577,217
2025-03-31	15.180	15.240	14.450	14.900	14.491	21,319,350
2025-03-28	15.520	15.710	15.180	15.190	14.773	14,307,527
2025-03-27	15.480	15.720	15.320	15.570	15.143	10,844,850
2025-03-26	15.420	15.950	15.420	15.590	15.162	14,750,699
2025-03-25	16.250	16.350	15.400	15.410	14.987	19,375,825
2025-03-24	15.910	16.270	15.510	16.220	15.775	20,250,150
2025-03-21	16.680	16.710	15.950	15.980	15.541	32,208,871
2025-03-20	17.140	17.600	16.650	16.800	16.339	34,794,800
2025-03-19	17.800	17.910	17.030	17.220	16.747	39,564,200
2025-03-18	18.100	18.330	17.580	18.000	17.506	43,440,950
2025-03-17	17.260	17.950	17.260	17.920	17.428	42,823,600
2025-03-14	16.590	17.110	16.470	16.980	16.514	21,769,150
2025-03-13	17.270	17.270	16.370	16.620	16.164	33,181,600
2025-03-12	17.060	18.080	17.050	17.350	16.874	40,051,406
2025-03-11	16.800	17.090	16.350	16.890	16.427	27,953,348
2025-03-10	16.980	17.290	16.560	17.080	16.611	26,803,821
2025-03-07	16.980	17.120	16.650	16.810	16.349	24,842,800
2025-03-06	16.980	17.600	16.970	17.200	16.728	38,905,250
2025-03-05	16.490	17.510	16.440	16.870	16.407	40,862,800
2025-03-04	16.000	16.770	15.880	16.430	15.979	43,692,700
2025-03-03	17.180	17.520	16.480	16.600	16.144	51,585,650
2025-02-28	18.950	19.430	16.880	16.960	16.495	76,116,562
2025-02-27	17.370	18.970	16.430	18.470	17.963	102,555,048
2025-02-26	17.870	18.680	17.280	17.590	17.107	102,142,265
2025-02-25	17.000	18.380	16.400	17.640	17.156	108,356,943
2025-02-24	15.600	16.870	15.600	16.870	16.407	60,061,466
2025-02-21	15.180	15.750	15.090	15.340	14.919	61,027,509
2025-02-20	15.170	15.250	14.820	15.020	14.608	52,060,199
2025-02-19	13.890	15.380	13.850	15.110	14.695	83,780,479
2025-02-18	14.250	14.790	13.900	13.990	13.606	64,649,115
2025-02-17	13.520	14.500	13.500	14.450	14.053	68,054,182
2025-02-14	13.830	13.940	13.510	13.700	13.324	45,849,832
2025-02-13	13.850	14.490	13.630	14.110	13.723	78,508,254
2025-02-12	13.170	13.850	13.010	13.830	13.451	71,508,759
2025-02-11	13.350	13.500	13.140	13.260	12.896	33,682,660
2025-02-10	13.380	13.430	13.050	13.420	13.052	42,789,080
2025-02-07	13.100	13.780	13.100	13.430	13.061	59,171,471
2025-02-06	12.630	13.160	12.500	13.130	12.770	47,871,075
2025-02-05	13.350	13.430	12.330	12.690	12.342	59,009,646
2025-01-27	14.000	14.300	13.180	13.220	12.857	85,831,200
2025-01-24	13.090	14.630	13.090	14.630	14.229	78,619,959
2025-01-23	13.160	14.040	12.990	13.300	12.935	77,789,876
2025-01-22	13.150	13.300	12.830	13.040	12.682	34,422,854
2025-01-21	13.310	13.600	12.930	13.300	12.935	53,431,264

← NewerPage 7 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.