Wenzhou Hongfeng Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.100	11.300	10.980	11.040	11.040	14,174,200
2026-10-20	10.850	11.290	10.720	11.080	11.080	19,171,500
2026-10-19	10.850	11.030	10.350	10.820	10.820	24,208,500
2026-10-16	11.550	11.550	10.840	10.970	10.970	23,614,200
2026-10-15	11.000	11.660	11.000	11.270	11.270	22,903,801
2026-10-14	11.780	12.040	11.500	11.530	11.530	18,628,500
2026-10-13	11.220	11.960	10.970	11.790	11.790	30,633,707
2026-10-12	11.800	12.050	11.520	11.520	11.520	24,205,301
2026-10-09	12.310	12.330	11.350	11.910	11.910	36,933,699
2026-10-08	13.120	13.470	12.280	12.430	12.430	32,386,199
2026-09-30	13.580	13.730	12.900	12.900	12.900	25,754,301
2026-09-29	13.100	13.700	13.060	13.460	13.460	32,849,184
2026-09-28	14.200	14.270	13.050	13.170	13.170	40,118,648
2026-09-24	14.380	14.800	14.090	14.450	14.450	40,942,000
2026-09-23	14.250	14.640	14.210	14.550	14.550	36,701,699
2026-09-22	14.710	14.750	14.180	14.270	14.270	42,705,043
2026-09-21	14.320	14.840	14.210	14.600	14.600	47,207,754
2026-09-18	14.260	14.440	13.830	14.310	14.310	53,403,074
2026-09-17	14.230	14.550	13.960	13.990	13.990	53,653,352
2026-09-16	13.700	14.580	13.530	14.450	14.450	59,423,797
2026-09-15	13.620	14.090	13.620	13.770	13.770	46,898,727
2026-09-14	13.000	13.830	12.760	13.770	13.770	49,904,559
2026-09-11	12.770	13.340	12.480	13.230	13.230	42,871,855
2026-09-10	12.830	13.350	12.680	13.080	13.080	28,963,969
2026-09-09	12.930	13.230	12.830	12.950	12.950	21,894,707
2026-09-08	13.000	13.250	12.800	12.890	12.890	23,258,301
2026-09-07	12.760	13.160	12.650	13.070	13.070	29,059,873
2026-09-04	13.150	13.430	12.500	12.610	12.610	30,685,295
2026-09-03	13.100	13.260	12.800	13.110	13.110	24,361,500
2026-09-02	12.900	13.070	12.770	12.950	12.950	18,475,920
2026-09-01	13.770	13.770	12.910	13.090	13.090	34,224,383
2026-08-31	13.020	13.740	13.000	13.670	13.670	28,617,492
2026-08-28	13.350	13.950	13.260	13.380	13.380	34,881,520
2026-08-27	13.090	13.520	12.900	13.420	13.420	28,358,285
2026-08-26	13.180	13.220	12.700	12.970	12.970	20,834,094
2026-08-25	12.850	13.210	12.480	13.120	13.120	23,760,705
2026-08-24	13.300	13.410	12.650	12.980	12.980	26,232,400
2026-08-21	13.000	13.560	12.750	13.420	13.420	30,002,000
2026-08-20	13.620	13.650	12.970	13.110	13.110	32,093,199
2026-08-19	14.100	14.180	13.090	13.170	13.170	45,033,863
2026-08-18	14.800	15.240	14.470	14.610	14.610	42,986,703
2026-08-17	14.660	14.980	14.470	14.940	14.940	53,270,215
2026-08-14	14.000	14.770	14.000	14.460	14.460	54,983,152
2026-08-13	14.690	14.860	13.830	13.850	13.850	54,087,641
2026-08-12	14.540	14.750	14.370	14.530	14.530	45,069,469
2026-08-11	14.520	14.950	14.250	14.590	14.590	48,574,602
2026-08-10	15.370	15.660	14.540	14.770	14.770	71,544,375
2026-08-07	15.020	15.820	14.800	15.630	15.630	97,028,016
2026-08-06	14.210	16.320	14.110	16.050	16.050	71,308,680
2026-08-05	13.550	14.580	13.410	14.440	14.440	40,781,219
2026-08-04	12.790	13.610	12.590	13.480	13.480	31,607,859
2026-08-03	12.930	13.110	12.510	12.630	12.630	27,890,000
2026-07-31	13.320	13.700	12.900	12.920	12.920	44,996,172
2026-07-30	13.110	13.250	12.100	12.340	12.340	30,073,100
2026-07-29	13.180	13.270	12.550	13.070	13.070	30,060,129
2026-07-28	13.740	13.880	13.040	13.150	13.150	26,889,027
2026-07-27	13.360	13.950	13.210	13.950	13.950	30,125,100
2026-07-24	13.570	14.150	13.400	13.440	13.440	29,390,859
2026-07-23	13.580	14.180	13.360	14.010	14.010	37,418,160
2026-07-22	13.770	14.240	13.270	13.390	13.390	36,925,645

Page 1 of 5 · 243 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.