Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.880 | 4.940 | 4.740 | 4.750 | 4.750 | 10,167,371 |
| 2024-01-18 | 4.850 | 4.930 | 4.700 | 4.840 | 4.840 | 17,584,911 |
| 2024-01-17 | 5.020 | 5.170 | 4.910 | 4.910 | 4.910 | 19,997,223 |
| 2024-01-16 | 4.950 | 5.100 | 4.930 | 5.010 | 5.010 | 9,700,195 |
| 2024-01-15 | 4.950 | 5.010 | 4.930 | 4.970 | 4.970 | 7,297,800 |
| 2024-01-12 | 5.020 | 5.030 | 4.930 | 4.950 | 4.950 | 6,785,100 |
| 2024-01-11 | 4.950 | 4.980 | 4.900 | 4.970 | 4.970 | 7,377,500 |
| 2024-01-10 | 4.940 | 4.990 | 4.850 | 4.910 | 4.910 | 8,051,900 |
| 2024-01-09 | 4.850 | 5.000 | 4.850 | 4.940 | 4.940 | 9,314,900 |
| 2024-01-08 | 4.950 | 4.980 | 4.840 | 4.860 | 4.860 | 8,250,182 |
| 2024-01-05 | 5.050 | 5.100 | 4.940 | 4.990 | 4.990 | 8,643,000 |
| 2024-01-04 | 5.060 | 5.110 | 5.010 | 5.080 | 5.080 | 8,492,320 |
| 2024-01-03 | 5.060 | 5.180 | 5.020 | 5.090 | 5.090 | 11,426,700 |
| 2024-01-02 | 4.950 | 5.080 | 4.950 | 5.060 | 5.060 | 8,416,175 |
| 2023-12-29 | 4.910 | 5.020 | 4.890 | 5.010 | 5.010 | 9,177,407 |
| 2023-12-28 | 4.720 | 4.940 | 4.680 | 4.930 | 4.930 | 10,974,835 |
| 2023-12-27 | 4.690 | 4.740 | 4.660 | 4.720 | 4.720 | 4,489,385 |
| 2023-12-26 | 4.750 | 4.800 | 4.680 | 4.710 | 4.710 | 6,676,585 |
| 2023-12-25 | 4.800 | 4.820 | 4.750 | 4.780 | 4.780 | 4,304,500 |
| 2023-12-22 | 4.880 | 4.880 | 4.780 | 4.810 | 4.810 | 5,442,150 |
| 2023-12-21 | 4.770 | 4.870 | 4.720 | 4.850 | 4.850 | 4,795,903 |
| 2023-12-20 | 4.830 | 4.850 | 4.790 | 4.790 | 4.790 | 4,342,250 |
| 2023-12-19 | 4.800 | 4.840 | 4.760 | 4.820 | 4.820 | 5,120,400 |
| 2023-12-18 | 4.840 | 4.880 | 4.770 | 4.790 | 4.790 | 5,818,700 |
| 2023-12-15 | 4.920 | 4.960 | 4.850 | 4.870 | 4.870 | 6,496,700 |
| 2023-12-14 | 4.900 | 4.980 | 4.880 | 4.920 | 4.920 | 7,381,972 |
| 2023-12-13 | 4.860 | 4.940 | 4.830 | 4.880 | 4.880 | 6,682,100 |
| 2023-12-12 | 4.870 | 4.880 | 4.800 | 4.860 | 4.860 | 7,735,745 |
| 2023-12-11 | 4.830 | 4.890 | 4.730 | 4.880 | 4.880 | 11,033,200 |
| 2023-12-08 | 5.040 | 5.070 | 4.830 | 4.840 | 4.840 | 20,786,680 |
| 2023-12-07 | 5.070 | 5.110 | 5.000 | 5.070 | 5.070 | 11,710,050 |
| 2023-12-06 | 5.000 | 5.070 | 4.910 | 5.030 | 5.030 | 8,515,121 |
| 2023-12-05 | 5.060 | 5.080 | 5.000 | 5.000 | 5.000 | 4,749,190 |
| 2023-12-04 | 5.050 | 5.080 | 5.030 | 5.060 | 5.060 | 4,818,801 |
| 2023-12-01 | 5.040 | 5.080 | 5.010 | 5.060 | 5.060 | 6,116,701 |
| 2023-11-30 | 5.070 | 5.070 | 4.990 | 5.020 | 5.020 | 5,620,468 |
| 2023-11-29 | 5.060 | 5.090 | 5.030 | 5.050 | 5.050 | 5,886,968 |
| 2023-11-28 | 5.030 | 5.070 | 5.000 | 5.050 | 5.050 | 6,318,153 |
| 2023-11-27 | 5.000 | 5.050 | 5.000 | 5.030 | 5.030 | 5,420,100 |
| 2023-11-24 | 5.080 | 5.090 | 5.000 | 5.010 | 5.010 | 5,797,088 |
| 2023-11-23 | 5.010 | 5.080 | 5.000 | 5.060 | 5.060 | 5,377,395 |
| 2023-11-22 | 5.040 | 5.080 | 5.000 | 5.010 | 5.010 | 6,645,626 |
| 2023-11-21 | 5.100 | 5.100 | 5.040 | 5.060 | 5.060 | 5,834,726 |
| 2023-11-20 | 5.060 | 5.100 | 5.030 | 5.080 | 5.080 | 5,938,450 |
| 2023-11-17 | 4.970 | 5.070 | 4.920 | 5.060 | 5.060 | 7,071,400 |
| 2023-11-16 | 5.040 | 5.060 | 5.000 | 5.010 | 5.010 | 6,873,832 |
| 2023-11-15 | 5.050 | 5.100 | 5.020 | 5.030 | 5.030 | 6,681,573 |
| 2023-11-14 | 4.970 | 5.040 | 4.960 | 5.030 | 5.030 | 9,176,600 |
| 2023-11-13 | 4.940 | 4.970 | 4.900 | 4.970 | 4.970 | 6,331,801 |
| 2023-11-10 | 4.900 | 4.980 | 4.860 | 4.940 | 4.940 | 7,647,900 |
| 2023-11-09 | 4.910 | 4.960 | 4.890 | 4.900 | 4.900 | 6,565,100 |
| 2023-11-08 | 4.920 | 4.950 | 4.890 | 4.910 | 4.910 | 5,702,593 |
| 2023-11-07 | 4.940 | 4.950 | 4.880 | 4.930 | 4.930 | 6,483,650 |
| 2023-11-06 | 4.880 | 4.950 | 4.850 | 4.940 | 4.940 | 8,947,920 |
| 2023-11-03 | 4.820 | 4.870 | 4.810 | 4.840 | 4.840 | 4,896,400 |
| 2023-11-02 | 4.860 | 4.890 | 4.820 | 4.830 | 4.830 | 6,196,100 |
| 2023-11-01 | 4.850 | 4.910 | 4.820 | 4.900 | 4.900 | 7,613,364 |
| 2023-10-31 | 4.830 | 4.920 | 4.810 | 4.850 | 4.850 | 9,413,700 |
| 2023-10-30 | 4.720 | 4.830 | 4.690 | 4.810 | 4.810 | 7,314,600 |
| 2023-10-27 | 4.640 | 4.730 | 4.590 | 4.720 | 4.720 | 6,057,636 |
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.