Wenzhou Hongfeng Electrical Alloy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.690 | 8.180 | 7.690 | 7.940 | 7.934 | 83,475,434 |
| 2025-07-23 | 7.750 | 7.800 | 7.480 | 7.510 | 7.504 | 55,285,419 |
| 2025-07-22 | 8.010 | 8.280 | 7.860 | 7.860 | 7.854 | 74,975,990 |
| 2025-07-21 | 8.040 | 8.350 | 8.030 | 8.120 | 8.113 | 107,878,418 |
| 2025-07-18 | 7.500 | 8.630 | 7.450 | 8.630 | 8.623 | 89,370,346 |
| 2025-07-17 | 6.940 | 7.550 | 6.780 | 7.190 | 7.184 | 55,883,743 |
| 2025-07-16 | 6.750 | 7.070 | 6.710 | 6.790 | 6.785 | 29,620,200 |
| 2025-07-15 | 6.970 | 6.990 | 6.650 | 6.750 | 6.745 | 32,312,107 |
| 2025-07-14 | 6.790 | 7.110 | 6.720 | 7.050 | 7.044 | 36,930,707 |
| 2025-07-11 | 7.210 | 7.290 | 6.800 | 6.870 | 6.864 | 50,178,059 |
| 2025-07-10 | 7.020 | 7.940 | 7.020 | 7.200 | 7.194 | 67,788,073 |
| 2025-07-09 | 6.960 | 7.180 | 6.910 | 6.960 | 6.954 | 50,180,809 |
| 2025-07-08 | 6.790 | 7.440 | 6.710 | 7.100 | 7.094 | 70,606,876 |
| 2025-07-07 | 6.490 | 6.730 | 6.490 | 6.710 | 6.705 | 26,414,531 |
| 2025-07-04 | 6.780 | 6.900 | 6.530 | 6.580 | 6.575 | 44,202,708 |
| 2025-07-03 | 6.430 | 6.650 | 6.320 | 6.620 | 6.615 | 24,683,900 |
| 2025-07-02 | 6.530 | 6.560 | 6.360 | 6.430 | 6.425 | 15,846,083 |
| 2025-07-01 | 6.630 | 6.670 | 6.410 | 6.530 | 6.525 | 24,827,757 |
| 2025-06-30 | 6.600 | 6.660 | 6.460 | 6.620 | 6.615 | 29,559,457 |
| 2025-06-27 | 6.650 | 7.010 | 6.520 | 6.540 | 6.535 | 43,336,285 |
| 2025-06-26 | 6.510 | 7.380 | 6.420 | 6.740 | 6.735 | 58,850,350 |
| 2025-06-25 | 6.720 | 6.890 | 6.480 | 6.600 | 6.595 | 53,341,854 |
| 2025-06-24 | 6.470 | 6.780 | 6.360 | 6.650 | 6.645 | 54,746,393 |
| 2025-06-23 | 6.110 | 6.530 | 6.070 | 6.510 | 6.505 | 49,762,773 |
| 2025-06-20 | 6.050 | 6.300 | 5.980 | 6.240 | 6.235 | 46,316,572 |
| 2025-06-19 | 5.900 | 6.360 | 5.880 | 6.050 | 6.045 | 39,226,600 |
| 2025-06-18 | 5.820 | 5.930 | 5.790 | 5.930 | 5.925 | 8,863,605 |
| 2025-06-17 | 5.820 | 5.880 | 5.780 | 5.840 | 5.835 | 7,144,700 |
| 2025-06-16 | 5.720 | 5.840 | 5.720 | 5.810 | 5.805 | 6,533,905 |
| 2025-06-13 | 5.850 | 5.920 | 5.750 | 5.760 | 5.755 | 7,462,750 |
| 2025-06-12 | 5.850 | 5.890 | 5.800 | 5.870 | 5.865 | 7,461,100 |
| 2025-06-11 | 5.870 | 5.950 | 5.840 | 5.860 | 5.855 | 10,504,200 |
| 2025-06-10 | 5.850 | 6.010 | 5.840 | 5.920 | 5.915 | 16,203,000 |
| 2025-06-09 | 5.790 | 5.890 | 5.770 | 5.870 | 5.865 | 8,151,100 |
| 2025-06-06 | 5.710 | 5.810 | 5.650 | 5.780 | 5.775 | 8,430,086 |
| 2025-06-05 | 5.670 | 5.740 | 5.640 | 5.710 | 5.705 | 7,837,300 |
| 2025-06-04 | 5.530 | 5.820 | 5.530 | 5.670 | 5.665 | 11,309,600 |
| 2025-06-03 | 5.590 | 5.630 | 5.500 | 5.540 | 5.536 | 6,469,856 |
| 2025-05-30 | 5.750 | 5.770 | 5.570 | 5.580 | 5.576 | 7,017,450 |
| 2025-05-29 | 5.560 | 5.750 | 5.560 | 5.730 | 5.725 | 7,290,038 |
| 2025-05-28 | 5.670 | 5.730 | 5.560 | 5.590 | 5.586 | 6,134,638 |
| 2025-05-27 | 5.630 | 5.720 | 5.590 | 5.680 | 5.675 | 6,985,600 |
| 2025-05-26 | 5.530 | 5.710 | 5.520 | 5.650 | 5.645 | 7,458,209 |
| 2025-05-23 | 5.710 | 5.720 | 5.540 | 5.560 | 5.556 | 11,833,609 |
| 2025-05-22 | 5.760 | 5.940 | 5.630 | 5.690 | 5.685 | 20,418,550 |
| 2025-05-21 | 5.800 | 5.970 | 5.690 | 5.840 | 5.835 | 17,334,109 |
| 2025-05-20 | 5.780 | 5.870 | 5.700 | 5.790 | 5.785 | 8,834,050 |
| 2025-05-19 | 5.800 | 5.880 | 5.730 | 5.870 | 5.865 | 5,471,000 |
| 2025-05-16 | 5.740 | 5.880 | 5.700 | 5.800 | 5.795 | 6,279,409 |
| 2025-05-15 | 5.780 | 5.800 | 5.680 | 5.750 | 5.745 | 5,466,200 |
| 2025-05-14 | 5.830 | 5.860 | 5.750 | 5.790 | 5.785 | 5,598,250 |
| 2025-05-13 | 5.930 | 5.950 | 5.800 | 5.830 | 5.825 | 7,305,600 |
| 2025-05-12 | 5.910 | 5.940 | 5.850 | 5.900 | 5.895 | 5,241,500 |
| 2025-05-09 | 5.900 | 5.930 | 5.760 | 5.850 | 5.845 | 8,839,100 |
| 2025-05-08 | 5.790 | 5.940 | 5.740 | 5.910 | 5.905 | 8,466,200 |
| 2025-05-07 | 5.800 | 5.840 | 5.750 | 5.790 | 5.785 | 8,003,500 |
| 2025-05-06 | 5.620 | 5.740 | 5.580 | 5.740 | 5.735 | 7,038,412 |
| 2025-04-30 | 5.540 | 5.620 | 5.510 | 5.580 | 5.576 | 5,551,712 |
| 2025-04-29 | 5.420 | 5.580 | 5.370 | 5.540 | 5.536 | 5,920,403 |
| 2025-04-28 | 5.410 | 5.460 | 5.350 | 5.430 | 5.426 | 6,796,100 |
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.