Feilong Auto Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10.580 | 10.670 | 10.530 | 10.580 | 10.199 | 15,092,750 |
| 2024-10-24 | 10.900 | 10.900 | 10.500 | 10.510 | 10.131 | 19,372,362 |
| 2024-10-23 | 10.780 | 11.100 | 10.580 | 10.800 | 10.411 | 29,285,771 |
| 2024-10-22 | 10.730 | 10.780 | 10.540 | 10.610 | 10.228 | 20,852,000 |
| 2024-10-21 | 11.000 | 11.130 | 10.750 | 10.790 | 10.401 | 46,160,111 |
| 2024-10-18 | 9.890 | 10.790 | 9.850 | 10.490 | 10.112 | 28,222,799 |
| 2024-10-17 | 10.120 | 10.170 | 9.880 | 9.890 | 9.534 | 10,614,061 |
| 2024-10-16 | 10.000 | 10.110 | 9.910 | 10.010 | 9.649 | 12,014,590 |
| 2024-10-15 | 10.410 | 10.510 | 10.200 | 10.200 | 9.832 | 20,809,001 |
| 2024-10-14 | 10.170 | 10.900 | 10.160 | 10.680 | 10.295 | 25,437,269 |
| 2024-10-11 | 10.280 | 10.460 | 9.930 | 10.120 | 9.755 | 15,234,302 |
| 2024-10-10 | 10.460 | 10.510 | 10.100 | 10.280 | 9.910 | 14,892,531 |
| 2024-10-09 | 10.800 | 10.830 | 10.250 | 10.270 | 9.900 | 24,593,468 |
| 2024-10-08 | 11.500 | 11.510 | 10.490 | 11.100 | 10.700 | 40,355,151 |
| 2024-09-30 | 9.980 | 10.540 | 9.680 | 10.460 | 10.083 | 33,669,371 |
| 2024-09-27 | 9.390 | 9.770 | 9.320 | 9.630 | 9.283 | 21,378,498 |
| 2024-09-26 | 9.030 | 9.260 | 9.010 | 9.260 | 8.926 | 11,717,650 |
| 2024-09-25 | 9.200 | 9.330 | 9.070 | 9.090 | 8.762 | 14,961,155 |
| 2024-09-24 | 8.930 | 9.100 | 8.830 | 9.100 | 8.772 | 10,331,422 |
| 2024-09-23 | 8.870 | 8.990 | 8.840 | 8.930 | 8.608 | 4,365,600 |
| 2024-09-20 | 8.940 | 9.040 | 8.860 | 8.910 | 8.589 | 5,393,700 |
| 2024-09-19 | 8.790 | 8.980 | 8.750 | 8.930 | 8.608 | 7,604,116 |
| 2024-09-18 | 8.510 | 8.780 | 8.510 | 8.750 | 8.435 | 6,547,813 |
| 2024-09-13 | 8.800 | 8.800 | 8.580 | 8.580 | 8.271 | 5,556,980 |
| 2024-09-12 | 8.800 | 8.920 | 8.770 | 8.770 | 8.454 | 4,846,246 |
| 2024-09-11 | 8.730 | 8.840 | 8.730 | 8.780 | 8.464 | 3,853,300 |
| 2024-09-10 | 8.780 | 8.820 | 8.640 | 8.800 | 8.483 | 4,666,767 |
| 2024-09-09 | 8.610 | 8.730 | 8.550 | 8.710 | 8.396 | 5,203,300 |
| 2024-09-06 | 8.800 | 8.820 | 8.670 | 8.690 | 8.377 | 5,681,704 |
| 2024-09-05 | 8.760 | 8.860 | 8.740 | 8.810 | 8.493 | 6,131,295 |
| 2024-09-04 | 8.730 | 8.880 | 8.710 | 8.800 | 8.483 | 7,666,669 |
| 2024-09-03 | 8.540 | 8.840 | 8.500 | 8.800 | 8.483 | 10,821,648 |
| 2024-09-02 | 8.600 | 8.740 | 8.550 | 8.580 | 8.271 | 10,327,163 |
| 2024-08-30 | 8.380 | 8.680 | 8.360 | 8.570 | 8.261 | 12,322,100 |
| 2024-08-29 | 8.180 | 8.440 | 8.180 | 8.390 | 8.088 | 6,627,448 |
| 2024-08-28 | 8.100 | 8.290 | 8.060 | 8.260 | 7.962 | 6,438,991 |
| 2024-08-27 | 8.250 | 8.250 | 8.080 | 8.090 | 7.798 | 4,601,075 |
| 2024-08-26 | 8.190 | 8.340 | 8.170 | 8.260 | 7.962 | 5,076,878 |
| 2024-08-23 | 8.090 | 8.170 | 8.000 | 8.140 | 7.847 | 6,150,675 |
| 2024-08-22 | 8.390 | 8.410 | 8.060 | 8.070 | 7.779 | 8,173,291 |
| 2024-08-21 | 8.450 | 8.470 | 8.330 | 8.340 | 8.039 | 5,410,900 |
| 2024-08-20 | 8.630 | 8.660 | 8.410 | 8.450 | 8.145 | 6,667,848 |
| 2024-08-19 | 8.610 | 8.680 | 8.560 | 8.630 | 8.319 | 4,314,393 |
| 2024-08-16 | 8.740 | 8.760 | 8.590 | 8.610 | 8.300 | 5,620,090 |
| 2024-08-15 | 8.550 | 8.730 | 8.500 | 8.710 | 8.396 | 6,446,535 |
| 2024-08-14 | 8.610 | 8.660 | 8.560 | 8.590 | 8.280 | 4,193,066 |
| 2024-08-13 | 8.550 | 8.610 | 8.470 | 8.610 | 8.300 | 4,931,265 |
| 2024-08-12 | 8.640 | 8.710 | 8.510 | 8.550 | 8.242 | 7,318,399 |
| 2024-08-09 | 8.810 | 8.920 | 8.700 | 8.710 | 8.396 | 6,270,200 |
| 2024-08-08 | 8.850 | 8.850 | 8.620 | 8.790 | 8.473 | 8,721,113 |
| 2024-08-07 | 8.870 | 8.910 | 8.790 | 8.870 | 8.550 | 6,174,418 |
| 2024-08-06 | 8.830 | 8.930 | 8.760 | 8.840 | 8.521 | 9,743,475 |
| 2024-08-05 | 9.000 | 9.130 | 8.740 | 8.750 | 8.435 | 14,596,888 |
| 2024-08-02 | 9.180 | 9.300 | 9.070 | 9.100 | 8.772 | 10,834,843 |
| 2024-08-01 | 9.240 | 9.390 | 9.230 | 9.280 | 8.946 | 14,607,208 |
| 2024-07-31 | 8.960 | 9.290 | 8.950 | 9.250 | 8.917 | 15,722,216 |
| 2024-07-30 | 8.910 | 8.970 | 8.760 | 8.960 | 8.637 | 12,816,673 |
| 2024-07-29 | 9.130 | 9.150 | 8.990 | 9.000 | 8.676 | 13,886,688 |
| 2024-07-26 | 9.100 | 9.270 | 9.060 | 9.160 | 8.830 | 23,888,259 |
| 2024-07-25 | 8.980 | 9.420 | 8.930 | 9.400 | 9.061 | 13,504,785 |
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.