Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.880 | 5.920 | 5.740 | 5.780 | 5.780 | 28,130,131 |
| 2026-10-15 | 5.860 | 5.960 | 5.790 | 5.810 | 5.810 | 29,914,931 |
| 2026-10-14 | 6.160 | 6.220 | 6.010 | 6.020 | 6.020 | 24,994,652 |
| 2026-10-13 | 6.050 | 6.230 | 5.950 | 6.160 | 6.160 | 35,083,839 |
| 2026-10-12 | 6.300 | 6.420 | 6.120 | 6.140 | 6.140 | 39,512,791 |
| 2026-10-09 | 6.370 | 6.370 | 6.060 | 6.350 | 6.350 | 49,657,758 |
| 2026-10-08 | 6.280 | 6.570 | 6.240 | 6.380 | 6.380 | 57,182,476 |
| 2026-09-30 | 6.160 | 6.230 | 6.070 | 6.190 | 6.190 | 34,023,573 |
| 2026-09-29 | 6.100 | 6.160 | 6.030 | 6.040 | 6.040 | 29,713,062 |
| 2026-09-28 | 6.200 | 6.210 | 6.050 | 6.110 | 6.110 | 34,249,770 |
| 2026-09-24 | 6.230 | 6.380 | 6.220 | 6.250 | 6.250 | 36,456,269 |
| 2026-09-23 | 6.640 | 6.650 | 6.270 | 6.310 | 6.310 | 77,817,796 |
| 2026-09-22 | 6.490 | 6.780 | 6.410 | 6.750 | 6.750 | 90,714,820 |
| 2026-09-21 | 6.310 | 6.520 | 6.250 | 6.480 | 6.480 | 59,607,794 |
| 2026-09-18 | 6.370 | 6.450 | 6.280 | 6.350 | 6.350 | 73,496,940 |
| 2026-09-17 | 6.100 | 6.310 | 6.020 | 6.310 | 6.310 | 76,442,543 |
| 2026-09-16 | 6.080 | 6.160 | 6.050 | 6.130 | 6.130 | 48,904,472 |
| 2026-09-15 | 6.140 | 6.220 | 6.090 | 6.110 | 6.110 | 48,964,330 |
| 2026-09-14 | 6.380 | 6.390 | 6.130 | 6.180 | 6.180 | 79,142,686 |
| 2026-09-11 | 6.330 | 6.500 | 6.160 | 6.500 | 6.500 | 90,853,747 |
| 2026-09-10 | 6.520 | 6.710 | 6.430 | 6.430 | 6.430 | 90,253,631 |
| 2026-09-09 | 6.880 | 6.900 | 6.600 | 6.620 | 6.620 | 114,836,551 |
| 2026-09-08 | 7.050 | 7.230 | 6.770 | 7.010 | 7.010 | 146,922,616 |
| 2026-09-07 | 7.460 | 7.460 | 6.950 | 7.160 | 7.160 | 138,135,296 |
| 2026-09-04 | 7.700 | 8.250 | 7.520 | 7.680 | 7.680 | 145,901,895 |
| 2026-09-03 | 8.350 | 8.770 | 7.890 | 7.990 | 7.990 | 146,461,977 |
| 2026-09-02 | 8.110 | 8.510 | 8.000 | 8.250 | 8.250 | 145,760,577 |
| 2026-09-01 | 7.910 | 8.780 | 7.910 | 8.400 | 8.400 | 197,405,336 |
| 2026-08-31 | 8.300 | 8.300 | 7.800 | 8.020 | 8.020 | 204,572,415 |
| 2026-08-28 | 7.450 | 8.380 | 7.300 | 8.380 | 8.380 | 205,142,428 |
| 2026-08-27 | 7.510 | 8.100 | 7.510 | 7.620 | 7.620 | 197,620,628 |
| 2026-08-26 | 7.480 | 8.130 | 7.110 | 7.700 | 7.700 | 226,958,991 |
| 2026-08-25 | 7.500 | 8.080 | 7.400 | 7.510 | 7.510 | 233,148,080 |
| 2026-08-24 | 6.880 | 7.710 | 6.600 | 7.710 | 7.710 | 165,608,511 |
| 2026-08-21 | 7.530 | 7.570 | 6.760 | 7.010 | 7.010 | 206,541,676 |
| 2026-08-20 | 6.900 | 7.500 | 6.900 | 7.500 | 7.500 | 82,547,448 |
| 2026-08-19 | 7.180 | 7.450 | 6.600 | 6.820 | 6.820 | 188,032,602 |
| 2026-08-18 | 7.550 | 7.940 | 7.260 | 7.310 | 7.310 | 280,899,915 |
| 2026-08-17 | 6.640 | 7.220 | 6.300 | 7.220 | 7.220 | 185,881,353 |
| 2026-08-14 | 7.040 | 7.100 | 6.390 | 6.560 | 6.560 | 201,098,214 |
| 2026-08-13 | 7.460 | 7.650 | 7.060 | 7.100 | 7.100 | 207,527,273 |
| 2026-08-12 | 6.910 | 7.590 | 6.750 | 7.590 | 7.590 | 163,670,565 |
| 2026-08-11 | 6.600 | 7.100 | 6.590 | 6.900 | 6.900 | 207,057,804 |
| 2026-08-10 | 6.300 | 7.080 | 6.300 | 7.080 | 7.080 | 271,290,412 |
| 2026-08-07 | 6.870 | 6.940 | 6.440 | 6.440 | 6.440 | 98,214,020 |
| 2026-08-06 | 7.100 | 7.160 | 6.900 | 7.160 | 7.160 | 180,437,164 |
| 2026-08-05 | 6.510 | 6.510 | 5.940 | 6.510 | 6.510 | 175,200,639 |
| 2026-08-04 | 5.820 | 5.920 | 5.500 | 5.920 | 5.920 | 60,997,789 |
| 2026-08-03 | 4.960 | 5.380 | 4.950 | 5.380 | 5.380 | 35,955,118 |
| 2026-07-31 | 4.800 | 4.910 | 4.780 | 4.890 | 4.890 | 22,410,913 |
| 2026-07-30 | 4.810 | 4.940 | 4.750 | 4.800 | 4.800 | 23,508,700 |
| 2026-07-29 | 4.820 | 4.920 | 4.750 | 4.860 | 4.860 | 27,013,600 |
| 2026-07-28 | 4.840 | 4.890 | 4.790 | 4.810 | 4.810 | 23,777,252 |
| 2026-07-27 | 4.880 | 4.970 | 4.820 | 4.920 | 4.920 | 37,721,040 |
| 2026-07-24 | 5.000 | 5.000 | 4.780 | 4.860 | 4.860 | 49,941,926 |
| 2026-07-23 | 4.510 | 4.950 | 4.500 | 4.950 | 4.950 | 49,997,435 |
| 2026-07-22 | 4.470 | 4.570 | 4.400 | 4.500 | 4.500 | 15,179,445 |
| 2026-07-21 | 4.600 | 4.620 | 4.340 | 4.510 | 4.510 | 26,075,600 |
| 2026-07-20 | 4.520 | 4.760 | 4.520 | 4.650 | 4.650 | 24,743,207 |
| 2026-07-17 | 4.600 | 4.730 | 4.460 | 4.510 | 4.510 | 22,337,633 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.0100 CNY |
| 2022-05-27 | 0.0500 CNY |
| 2021-05-14 | 0.1000 CNY |
| 2019-05-31 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.