Wenzhou Hongfeng Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.770	14.240	13.270	13.390	13.390	36,925,645
2026-07-21	13.070	14.040	11.320	13.950	13.950	51,992,195
2026-07-20	14.880	15.150	12.470	12.810	12.810	48,879,664
2026-07-17	15.700	15.860	14.450	14.590	14.590	34,869,703
2026-07-16	16.270	16.800	15.530	15.670	15.670	31,665,150
2026-07-15	17.280	17.650	16.380	16.520	16.520	33,819,184
2026-07-14	15.660	17.890	15.300	17.190	17.190	45,146,344
2026-07-13	16.780	17.110	15.540	15.640	15.640	46,061,246
2026-07-10	18.000	18.770	17.200	17.200	17.200	46,495,840
2026-07-09	17.800	18.110	16.730	18.000	18.000	39,212,211
2026-07-08	18.200	18.400	17.160	17.550	17.550	37,233,359
2026-07-07	18.910	19.300	17.870	18.190	18.190	46,509,586
2026-07-06	21.510	21.600	19.010	19.190	19.190	54,976,832
2026-07-03	21.000	21.780	19.820	20.920	20.920	62,754,883
2026-07-02	19.540	22.460	19.410	21.360	21.360	76,371,938
2026-07-01	21.310	21.680	20.150	20.570	20.570	63,267,488
2026-06-30	19.660	20.780	19.250	20.550	20.550	59,472,910
2026-06-29	20.690	21.110	19.110	19.830	19.830	65,780,828
2026-06-26	22.490	22.950	20.660	20.890	20.890	71,019,047
2026-06-25	23.300	24.270	21.880	22.450	22.450	88,356,906
2026-06-24	23.600	23.980	22.600	23.170	23.170	74,154,352
2026-06-23	25.910	26.500	23.200	23.460	23.460	94,848,828
2026-06-22	23.110	25.980	23.000	25.530	25.530	99,503,484
2026-06-18	21.700	22.500	20.610	22.250	22.250	109,157,695
2026-06-17	18.010	22.150	17.930	22.150	22.150	115,088,492
2026-06-16	17.820	18.770	17.450	18.460	18.460	77,237,250
2026-06-15	16.740	18.100	16.700	17.800	17.800	85,319,922
2026-06-12	17.510	18.350	16.380	16.480	16.480	100,014,203
2026-06-11	20.000	20.950	16.640	17.160	17.160	122,397,000
2026-06-10	18.200	21.090	17.380	20.230	20.230	113,719,203
2026-06-09	17.950	18.860	17.590	18.550	18.535	91,633,570
2026-06-08	16.580	18.380	16.480	17.630	17.616	75,942,977
2026-06-05	17.510	18.350	16.580	17.510	17.496	70,880,285
2026-06-04	16.550	17.800	16.470	17.540	17.526	67,556,808
2026-06-03	16.510	17.950	16.400	17.260	17.246	82,810,184
2026-06-02	16.130	16.960	15.310	16.750	16.737	63,984,941
2026-06-01	17.010	17.660	15.990	16.140	16.127	69,691,063
2026-05-29	17.060	17.890	16.670	16.970	16.956	69,128,798
2026-05-28	16.900	17.800	16.390	17.410	17.396	75,295,723
2026-05-27	17.010	17.440	16.650	17.080	17.066	62,994,773
2026-05-26	17.800	18.190	16.910	17.700	17.686	80,207,369
2026-05-25	19.190	19.900	17.810	18.400	18.385	81,925,942
2026-05-22	17.910	18.990	17.560	18.520	18.505	87,491,456
2026-05-21	18.510	18.860	17.500	17.570	17.556	70,996,434
2026-05-20	19.490	19.550	18.210	18.510	18.495	84,795,200
2026-05-19	16.900	20.200	16.730	19.350	19.334	121,588,086
2026-05-18	15.830	17.730	15.830	17.260	17.246	100,618,131
2026-05-15	16.000	16.450	15.560	15.770	15.757	76,682,025
2026-05-14	17.030	17.030	15.890	16.000	15.987	92,393,425
2026-05-13	16.960	17.680	16.350	17.200	17.186	119,974,309
2026-05-12	16.100	18.440	16.070	17.350	17.336	138,075,333
2026-05-11	17.510	17.990	15.780	15.880	15.867	140,204,080
2026-05-08	14.090	16.980	13.960	16.980	16.966	108,435,193
2026-05-07	12.780	14.970	12.700	14.150	14.139	117,275,859
2026-05-06	12.700	13.250	12.300	13.210	13.199	104,539,744
2026-04-30	12.200	13.000	11.850	12.450	12.440	103,778,349
2026-04-29	11.350	12.480	11.350	12.160	12.150	102,832,814
2026-04-28	11.300	11.930	11.100	11.740	11.731	93,736,922
2026-04-27	11.280	11.490	10.700	11.420	11.411	116,760,247
2026-04-24	10.430	11.750	10.220	11.750	11.741	74,913,776

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0150 CNY
2024-06-18	0.0200 CNY
2023-06-28	0.0250 CNY
2022-06-29	0.0400 CNY
2021-07-07	0.0200 CNY
2020-06-12	0.0130 CNY
2019-07-12	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.