Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.920 | 3.940 | 3.860 | 3.860 | 3.860 | 6,571,337 |
| 2024-07-22 | 3.910 | 3.940 | 3.860 | 3.910 | 3.910 | 8,057,755 |
| 2024-07-19 | 3.900 | 3.970 | 3.890 | 3.900 | 3.900 | 7,486,500 |
| 2024-07-18 | 3.910 | 3.970 | 3.840 | 3.950 | 3.950 | 8,360,020 |
| 2024-07-17 | 4.000 | 4.000 | 3.900 | 3.920 | 3.920 | 6,360,710 |
| 2024-07-16 | 4.000 | 4.030 | 3.950 | 3.980 | 3.980 | 7,867,964 |
| 2024-07-15 | 4.100 | 4.100 | 3.980 | 4.000 | 4.000 | 8,239,807 |
| 2024-07-12 | 4.110 | 4.140 | 4.050 | 4.090 | 4.090 | 9,212,070 |
| 2024-07-11 | 3.990 | 4.110 | 3.980 | 4.080 | 4.080 | 18,775,975 |
| 2024-07-10 | 4.110 | 4.110 | 3.860 | 3.920 | 3.920 | 25,635,775 |
| 2024-07-09 | 4.120 | 4.190 | 4.020 | 4.170 | 4.170 | 7,921,066 |
| 2024-07-08 | 4.220 | 4.220 | 4.100 | 4.120 | 4.120 | 6,940,814 |
| 2024-07-05 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2024-07-04 | 4.300 | 4.300 | 4.170 | 4.190 | 4.190 | 7,633,400 |
| 2024-07-03 | 4.400 | 4.410 | 4.270 | 4.280 | 4.280 | 7,295,905 |
| 2024-07-02 | 4.410 | 4.410 | 4.330 | 4.360 | 4.360 | 7,877,900 |
| 2024-07-01 | 4.330 | 4.440 | 4.320 | 4.390 | 4.390 | 9,926,800 |
| 2024-06-28 | 4.260 | 4.460 | 4.240 | 4.390 | 4.390 | 11,030,276 |
| 2024-06-27 | 4.390 | 4.420 | 4.260 | 4.270 | 4.270 | 8,710,825 |
| 2024-06-26 | 4.250 | 4.400 | 4.250 | 4.390 | 4.390 | 6,818,882 |
| 2024-06-25 | 4.290 | 4.400 | 4.260 | 4.280 | 4.280 | 9,101,500 |
| 2024-06-24 | 4.440 | 4.450 | 4.280 | 4.300 | 4.300 | 8,875,455 |
| 2024-06-21 | 4.480 | 4.530 | 4.420 | 4.450 | 4.450 | 5,959,355 |
| 2024-06-20 | 4.580 | 4.590 | 4.440 | 4.460 | 4.460 | 6,939,700 |
| 2024-06-19 | 4.690 | 4.710 | 4.570 | 4.580 | 4.580 | 8,164,200 |
| 2024-06-18 | 4.600 | 4.740 | 4.540 | 4.730 | 4.730 | 11,419,935 |
| 2024-06-17 | 4.630 | 4.730 | 4.580 | 4.650 | 4.650 | 9,804,950 |
| 2024-06-14 | 4.630 | 4.740 | 4.580 | 4.660 | 4.660 | 9,264,988 |
| 2024-06-13 | 4.660 | 4.670 | 4.590 | 4.600 | 4.600 | 6,993,150 |
| 2024-06-12 | 4.630 | 4.690 | 4.610 | 4.630 | 4.630 | 7,212,961 |
| 2024-06-11 | 4.560 | 4.660 | 4.540 | 4.630 | 4.630 | 9,400,150 |
| 2024-06-07 | 4.580 | 4.690 | 4.550 | 4.610 | 4.610 | 8,044,800 |
| 2024-06-06 | 4.770 | 4.830 | 4.500 | 4.540 | 4.540 | 13,820,610 |
| 2024-06-05 | 4.870 | 4.900 | 4.760 | 4.760 | 4.760 | 8,928,469 |
| 2024-06-04 | 4.850 | 4.900 | 4.750 | 4.880 | 4.880 | 10,286,093 |
| 2024-06-03 | 4.950 | 4.950 | 4.810 | 4.840 | 4.840 | 10,531,863 |
| 2024-05-31 | 4.950 | 4.980 | 4.900 | 4.930 | 4.930 | 9,591,186 |
| 2024-05-30 | 5.000 | 5.060 | 4.970 | 4.980 | 4.980 | 9,290,400 |
| 2024-05-29 | 5.040 | 5.080 | 4.960 | 5.020 | 5.020 | 13,776,400 |
| 2024-05-28 | 4.990 | 5.110 | 4.950 | 5.050 | 5.050 | 17,385,000 |
| 2024-05-27 | 4.880 | 5.000 | 4.850 | 5.000 | 5.000 | 15,235,810 |
| 2024-05-24 | 4.810 | 4.980 | 4.790 | 4.890 | 4.890 | 11,865,100 |
| 2024-05-23 | 4.910 | 4.920 | 4.800 | 4.810 | 4.810 | 8,523,675 |
| 2024-05-22 | 4.870 | 4.960 | 4.850 | 4.940 | 4.940 | 7,060,700 |
| 2024-05-21 | 5.010 | 5.010 | 4.930 | 4.940 | 4.940 | 6,287,100 |
| 2024-05-20 | 4.990 | 5.020 | 4.950 | 4.970 | 4.970 | 7,074,100 |
| 2024-05-17 | 4.910 | 4.960 | 4.890 | 4.960 | 4.960 | 7,034,193 |
| 2024-05-16 | 5.010 | 5.010 | 4.900 | 4.940 | 4.940 | 7,990,875 |
| 2024-05-15 | 4.990 | 5.070 | 4.950 | 4.960 | 4.960 | 11,051,150 |
| 2024-05-14 | 4.920 | 5.050 | 4.920 | 4.990 | 4.990 | 11,808,000 |
| 2024-05-13 | 5.000 | 5.070 | 4.930 | 4.990 | 4.990 | 14,790,761 |
| 2024-05-10 | 4.920 | 5.020 | 4.870 | 4.990 | 4.990 | 12,818,545 |
| 2024-05-09 | 4.950 | 4.990 | 4.890 | 4.920 | 4.920 | 11,861,006 |
| 2024-05-08 | 4.980 | 5.010 | 4.910 | 4.950 | 4.950 | 12,147,716 |
| 2024-05-07 | 5.010 | 5.050 | 4.930 | 4.980 | 4.980 | 15,282,700 |
| 2024-05-06 | 5.060 | 5.170 | 4.900 | 5.000 | 5.000 | 36,133,608 |
| 2024-04-30 | 4.980 | 5.000 | 4.790 | 4.880 | 4.880 | 25,665,714 |
| 2024-04-29 | 4.690 | 4.890 | 4.690 | 4.880 | 4.880 | 17,760,401 |
| 2024-04-26 | 4.650 | 4.730 | 4.640 | 4.700 | 4.700 | 13,387,306 |
| 2024-04-25 | 4.590 | 4.710 | 4.560 | 4.690 | 4.690 | 12,328,544 |
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.