Fengfan Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.570	4.650	4.520	4.630	4.630	4,226,450
2023-10-25	4.530	4.630	4.520	4.590	4.590	3,741,100
2023-10-24	4.450	4.550	4.430	4.530	4.530	4,394,595
2023-10-23	4.560	4.580	4.420	4.440	4.440	5,569,175
2023-10-20	4.460	4.620	4.460	4.560	4.560	4,258,536
2023-10-19	4.580	4.600	4.530	4.540	4.540	4,954,800
2023-10-18	4.750	4.750	4.580	4.580	4.580	7,006,900
2023-10-17	4.770	4.790	4.720	4.740	4.740	3,991,000
2023-10-16	4.820	4.840	4.750	4.770	4.770	4,956,310
2023-10-13	4.870	4.870	4.810	4.820	4.820	4,739,050
2023-10-12	4.840	4.880	4.820	4.880	4.880	5,465,811
2023-10-11	4.840	4.860	4.810	4.820	4.820	4,769,050
2023-10-10	4.830	4.870	4.820	4.820	4.820	4,058,900
2023-10-09	4.860	4.860	4.820	4.830	4.830	4,168,200
2023-09-28	4.810	4.870	4.810	4.860	4.860	4,401,000
2023-09-27	4.780	4.870	4.780	4.820	4.820	4,472,050
2023-09-26	4.830	4.850	4.800	4.820	4.820	2,710,700
2023-09-25	4.850	4.860	4.810	4.830	4.830	3,010,900
2023-09-22	4.770	4.850	4.750	4.840	4.840	4,042,800
2023-09-21	4.760	4.820	4.760	4.770	4.770	2,791,000
2023-09-20	4.800	4.850	4.780	4.790	4.790	3,531,700
2023-09-19	4.880	4.880	4.820	4.840	4.840	4,565,950
2023-09-18	4.870	4.900	4.740	4.890	4.890	5,868,256
2023-09-15	4.810	4.870	4.770	4.870	4.870	4,823,100
2023-09-14	4.860	4.860	4.770	4.800	4.800	4,142,800
2023-09-13	4.910	4.920	4.820	4.840	4.840	4,820,300
2023-09-12	4.900	4.920	4.860	4.910	4.910	3,886,550
2023-09-11	4.850	4.910	4.830	4.890	4.890	3,810,000
2023-09-08	4.820	4.900	4.810	4.870	4.870	4,913,029
2023-09-07	4.930	4.930	4.830	4.850	4.850	5,820,000
2023-09-06	4.930	4.950	4.880	4.930	4.930	4,744,712
2023-09-05	4.920	4.930	4.880	4.910	4.910	4,409,293
2023-09-04	4.870	4.930	4.840	4.920	4.920	7,886,100
2023-09-01	4.860	4.890	4.820	4.850	4.850	3,106,556
2023-08-31	4.880	4.880	4.810	4.860	4.860	4,370,507
2023-08-30	4.860	4.930	4.850	4.860	4.860	5,487,409
2023-08-29	4.790	4.890	4.760	4.890	4.890	6,641,300
2023-08-28	4.880	4.930	4.750	4.770	4.770	9,419,800
2023-08-25	4.790	4.810	4.680	4.690	4.690	6,226,864
2023-08-24	4.820	4.870	4.770	4.780	4.780	5,850,128
2023-08-23	4.930	4.940	4.800	4.820	4.820	6,265,506
2023-08-22	4.980	5.010	4.830	4.920	4.920	10,319,905
2023-08-21	4.970	5.030	4.970	4.980	4.980	6,961,800
2023-08-18	5.080	5.130	4.980	4.990	4.990	11,944,780
2023-08-17	5.060	5.160	4.950	5.100	5.100	15,886,410
2023-08-16	5.360	5.370	5.070	5.080	5.080	34,002,364
2023-08-15	5.490	5.600	5.360	5.430	5.430	31,587,546
2023-08-14	5.320	5.580	5.320	5.510	5.510	46,084,227
2023-08-11	5.300	5.410	5.260	5.310	5.310	12,962,400
2023-08-10	5.270	5.320	5.260	5.290	5.290	4,439,200
2023-08-09	5.280	5.310	5.250	5.280	5.280	3,936,500
2023-08-08	5.340	5.340	5.250	5.290	5.290	6,239,945
2023-08-07	5.360	5.370	5.310	5.350	5.350	4,513,100
2023-08-04	5.380	5.400	5.340	5.360	5.360	5,721,100
2023-08-03	5.350	5.370	5.330	5.360	5.360	4,949,411
2023-08-02	5.370	5.450	5.330	5.360	5.360	7,225,505
2023-08-01	5.350	5.380	5.310	5.380	5.380	8,930,700
2023-07-31	5.300	5.350	5.290	5.340	5.340	8,383,834
2023-07-28	5.270	5.310	5.240	5.300	5.300	6,739,470
2023-07-27	5.340	5.360	5.260	5.290	5.290	5,790,873

← NewerPage 13 of 21 · 1,212 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.