Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.380 | 4.590 | 4.370 | 4.590 | 4.590 | 11,787,600 |
| 2024-04-23 | 4.330 | 4.420 | 4.310 | 4.370 | 4.370 | 8,007,606 |
| 2024-04-22 | 4.350 | 4.390 | 4.240 | 4.330 | 4.330 | 7,595,500 |
| 2024-04-19 | 4.330 | 4.460 | 4.320 | 4.340 | 4.340 | 6,882,810 |
| 2024-04-18 | 4.470 | 4.470 | 4.380 | 4.390 | 4.390 | 7,437,515 |
| 2024-04-17 | 4.150 | 4.480 | 4.150 | 4.470 | 4.470 | 15,608,596 |
| 2024-04-16 | 4.400 | 4.420 | 4.070 | 4.090 | 4.090 | 16,751,526 |
| 2024-04-15 | 4.580 | 4.590 | 4.350 | 4.430 | 4.430 | 14,209,700 |
| 2024-04-12 | 4.600 | 4.750 | 4.550 | 4.620 | 4.620 | 10,830,544 |
| 2024-04-11 | 4.500 | 4.720 | 4.450 | 4.620 | 4.620 | 11,641,300 |
| 2024-04-10 | 4.600 | 4.600 | 4.500 | 4.530 | 4.530 | 7,431,140 |
| 2024-04-09 | 4.500 | 4.620 | 4.500 | 4.620 | 4.620 | 8,864,020 |
| 2024-04-08 | 4.640 | 4.640 | 4.520 | 4.530 | 4.530 | 9,979,543 |
| 2024-04-03 | 4.800 | 4.800 | 4.620 | 4.650 | 4.650 | 14,571,400 |
| 2024-04-02 | 4.810 | 4.850 | 4.710 | 4.840 | 4.840 | 20,659,095 |
| 2024-04-01 | 4.540 | 4.950 | 4.530 | 4.840 | 4.840 | 32,994,524 |
| 2024-03-29 | 4.400 | 4.530 | 4.400 | 4.510 | 4.510 | 5,199,000 |
| 2024-03-28 | 4.290 | 4.490 | 4.290 | 4.440 | 4.440 | 12,728,493 |
| 2024-03-27 | 4.410 | 4.440 | 4.290 | 4.290 | 4.290 | 6,683,393 |
| 2024-03-26 | 4.410 | 4.440 | 4.350 | 4.410 | 4.410 | 7,648,239 |
| 2024-03-25 | 4.450 | 4.520 | 4.410 | 4.410 | 4.410 | 8,759,190 |
| 2024-03-22 | 4.530 | 4.550 | 4.450 | 4.470 | 4.470 | 8,555,900 |
| 2024-03-21 | 4.530 | 4.550 | 4.460 | 4.540 | 4.540 | 9,544,500 |
| 2024-03-20 | 4.480 | 4.520 | 4.470 | 4.510 | 4.510 | 6,889,200 |
| 2024-03-19 | 4.520 | 4.540 | 4.480 | 4.490 | 4.490 | 7,523,900 |
| 2024-03-18 | 4.520 | 4.550 | 4.480 | 4.530 | 4.530 | 9,239,998 |
| 2024-03-15 | 4.460 | 4.500 | 4.420 | 4.500 | 4.500 | 8,502,150 |
| 2024-03-14 | 4.520 | 4.540 | 4.400 | 4.460 | 4.460 | 8,788,200 |
| 2024-03-13 | 4.520 | 4.540 | 4.480 | 4.500 | 4.500 | 9,937,100 |
| 2024-03-12 | 4.510 | 4.560 | 4.470 | 4.490 | 4.490 | 9,095,487 |
| 2024-03-11 | 4.440 | 4.490 | 4.400 | 4.490 | 4.490 | 12,216,750 |
| 2024-03-08 | 4.360 | 4.430 | 4.340 | 4.390 | 4.390 | 6,692,261 |
| 2024-03-07 | 4.440 | 4.450 | 4.360 | 4.380 | 4.380 | 9,067,250 |
| 2024-03-06 | 4.360 | 4.450 | 4.310 | 4.420 | 4.420 | 13,267,400 |
| 2024-03-05 | 4.420 | 4.430 | 4.280 | 4.300 | 4.300 | 10,817,800 |
| 2024-03-04 | 4.410 | 4.500 | 4.380 | 4.440 | 4.440 | 9,709,635 |
| 2024-03-01 | 4.380 | 4.440 | 4.360 | 4.420 | 4.420 | 11,025,637 |
| 2024-02-29 | 4.200 | 4.360 | 4.190 | 4.360 | 4.360 | 12,418,697 |
| 2024-02-28 | 4.480 | 4.570 | 4.210 | 4.220 | 4.220 | 20,922,000 |
| 2024-02-27 | 4.350 | 4.460 | 4.320 | 4.460 | 4.460 | 14,095,150 |
| 2024-02-26 | 4.430 | 4.440 | 4.340 | 4.400 | 4.400 | 14,123,975 |
| 2024-02-23 | 4.500 | 4.500 | 4.310 | 4.380 | 4.380 | 15,845,287 |
| 2024-02-22 | 4.370 | 4.430 | 4.260 | 4.360 | 4.360 | 21,699,981 |
| 2024-02-21 | 4.730 | 4.730 | 4.400 | 4.440 | 4.440 | 37,333,627 |
| 2024-02-20 | 4.160 | 4.380 | 4.030 | 4.300 | 4.300 | 16,028,323 |
| 2024-02-19 | 4.000 | 4.220 | 4.000 | 4.160 | 4.160 | 18,444,169 |
| 2024-02-08 | 3.660 | 4.020 | 3.630 | 3.950 | 3.950 | 21,949,570 |
| 2024-02-07 | 3.680 | 3.790 | 3.580 | 3.650 | 3.650 | 18,186,555 |
| 2024-02-06 | 3.510 | 3.830 | 3.410 | 3.740 | 3.740 | 20,874,705 |
| 2024-02-05 | 4.190 | 4.200 | 3.740 | 3.740 | 3.740 | 24,123,701 |
| 2024-02-02 | 4.210 | 4.490 | 4.050 | 4.160 | 4.160 | 23,991,188 |
| 2024-02-01 | 4.270 | 4.340 | 4.150 | 4.190 | 4.190 | 14,669,500 |
| 2024-01-31 | 4.460 | 4.520 | 4.280 | 4.290 | 4.290 | 14,766,700 |
| 2024-01-30 | 4.470 | 4.640 | 4.460 | 4.470 | 4.470 | 13,924,101 |
| 2024-01-29 | 4.730 | 4.730 | 4.540 | 4.550 | 4.550 | 17,660,300 |
| 2024-01-26 | 4.760 | 4.820 | 4.700 | 4.710 | 4.710 | 24,464,658 |
| 2024-01-25 | 4.900 | 4.920 | 4.660 | 4.770 | 4.770 | 38,553,800 |
| 2024-01-24 | 4.640 | 4.860 | 4.620 | 4.860 | 4.860 | 16,883,032 |
| 2024-01-23 | 4.430 | 4.430 | 4.220 | 4.420 | 4.420 | 15,612,468 |
| 2024-01-22 | 4.730 | 4.770 | 4.350 | 4.400 | 4.400 | 15,770,200 |
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.