Feilong Auto Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	13.080	14.180	12.900	13.490	13.120	78,982,556
2025-01-17	13.290	13.550	12.780	12.890	12.536	58,507,839
2025-01-16	13.330	13.670	13.200	13.480	13.110	73,664,568
2025-01-15	13.180	14.390	13.170	13.890	13.509	107,589,370
2025-01-14	13.190	14.050	13.190	13.490	13.120	107,569,779
2025-01-13	14.330	14.880	12.910	13.100	12.741	123,314,610
2025-01-10	13.340	13.740	12.860	13.740	13.363	55,139,923
2025-01-09	11.310	12.490	11.240	12.490	12.147	32,686,685
2025-01-08	11.280	11.480	10.950	11.350	11.039	12,410,425
2025-01-07	11.060	11.450	10.980	11.440	11.126	13,241,638
2025-01-06	10.860	11.160	10.720	10.940	10.640	8,960,729
2025-01-03	11.520	11.700	10.920	10.960	10.659	16,291,021
2025-01-02	11.550	12.090	11.430	11.610	11.291	17,055,117
2024-12-31	12.020	12.080	11.550	11.580	11.262	12,671,550
2024-12-30	12.150	12.240	11.910	12.030	11.700	11,379,034
2024-12-27	12.290	12.300	12.030	12.130	11.797	14,372,400
2024-12-26	11.570	12.400	11.450	12.250	11.914	24,280,193
2024-12-25	11.620	11.710	11.300	11.500	11.184	10,784,500
2024-12-24	11.620	11.900	11.590	11.720	11.398	11,931,582
2024-12-23	12.070	12.200	11.620	11.620	11.301	15,009,651
2024-12-20	12.200	12.420	12.120	12.190	11.856	16,747,651
2024-12-19	11.770	12.160	11.730	12.150	11.817	11,160,681
2024-12-18	11.920	12.080	11.820	11.960	11.632	11,779,650
2024-12-17	11.930	12.040	11.600	11.850	11.525	23,332,241
2024-12-16	12.290	12.290	11.820	11.940	11.612	20,606,515
2024-12-13	12.510	12.600	12.230	12.290	11.953	20,249,450
2024-12-12	12.360	12.700	12.100	12.570	12.225	34,129,163
2024-12-11	11.910	12.410	11.850	12.360	12.021	31,863,827
2024-12-10	11.960	12.280	11.800	11.980	11.651	37,343,417
2024-12-09	11.570	11.790	11.550	11.750	11.428	18,241,091
2024-12-06	11.580	11.760	11.460	11.610	11.291	14,803,793
2024-12-05	11.400	11.680	11.380	11.620	11.301	18,520,435
2024-12-04	11.380	11.610	11.270	11.430	11.116	18,405,527
2024-12-03	11.290	11.490	11.210	11.390	11.077	14,903,900
2024-12-02	11.140	11.380	11.100	11.370	11.058	18,047,587
2024-11-29	10.700	11.000	10.630	10.930	10.630	11,694,510
2024-11-28	10.700	10.930	10.670	10.770	10.474	8,180,512
2024-11-27	10.650	10.750	10.390	10.740	10.445	8,580,950
2024-11-26	10.890	10.930	10.660	10.680	10.387	6,791,700
2024-11-25	10.760	10.940	10.660	10.870	10.572	8,781,900
2024-11-22	11.150	11.240	10.690	10.710	10.416	13,523,273
2024-11-21	11.290	11.430	11.150	11.310	10.902	13,520,000
2024-11-20	10.910	11.350	10.900	11.350	10.941	18,860,134
2024-11-19	10.720	10.920	10.620	10.910	10.517	10,166,554
2024-11-18	10.940	10.990	10.560	10.630	10.247	14,031,550
2024-11-15	11.210	11.310	10.880	10.910	10.517	14,695,548
2024-11-14	11.600	11.680	11.210	11.230	10.825	16,247,322
2024-11-13	11.710	11.790	11.400	11.660	11.240	19,533,543
2024-11-12	12.100	12.200	11.700	11.820	11.394	28,091,922
2024-11-11	11.740	11.990	11.610	11.980	11.548	29,042,365
2024-11-08	11.780	11.980	11.660	11.680	11.259	29,818,820
2024-11-07	11.500	11.850	11.420	11.790	11.365	33,091,795
2024-11-06	11.820	12.260	11.510	11.610	11.192	51,059,906
2024-11-05	11.620	12.200	11.620	11.900	11.471	55,029,647
2024-11-04	12.590	12.590	11.490	11.720	11.298	84,669,450
2024-11-01	11.710	11.770	11.260	11.770	11.346	42,213,101
2024-10-31	10.700	10.840	10.610	10.700	10.314	18,164,818
2024-10-30	10.830	10.960	10.670	10.790	10.401	19,834,528
2024-10-29	10.690	10.950	10.550	10.850	10.459	31,335,673
2024-10-28	10.540	10.680	10.510	10.660	10.276	14,130,250

← NewerPage 8 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.