Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.300 | 5.320 | 5.270 | 5.320 | 5.320 | 5,661,500 |
| 2023-07-25 | 5.240 | 5.290 | 5.240 | 5.290 | 5.290 | 5,226,405 |
| 2023-07-24 | 5.240 | 5.270 | 5.200 | 5.230 | 5.230 | 3,863,350 |
| 2023-07-21 | 5.270 | 5.280 | 5.230 | 5.260 | 5.260 | 5,720,562 |
| 2023-07-20 | 5.330 | 5.340 | 5.260 | 5.260 | 5.260 | 6,683,500 |
| 2023-07-19 | 5.390 | 5.420 | 5.310 | 5.320 | 5.320 | 5,687,566 |
| 2023-07-18 | 5.330 | 5.410 | 5.270 | 5.380 | 5.380 | 11,157,167 |
| 2023-07-17 | 5.260 | 5.360 | 5.230 | 5.340 | 5.340 | 7,690,172 |
| 2023-07-14 | 5.350 | 5.360 | 5.280 | 5.280 | 5.280 | 6,562,500 |
| 2023-07-13 | 5.310 | 5.340 | 5.290 | 5.340 | 5.340 | 7,403,605 |
| 2023-07-12 | 5.350 | 5.370 | 5.290 | 5.290 | 5.290 | 7,168,782 |
| 2023-07-11 | 5.290 | 5.350 | 5.270 | 5.350 | 5.350 | 7,065,800 |
| 2023-07-10 | 5.280 | 5.350 | 5.280 | 5.280 | 5.280 | 5,271,798 |
| 2023-07-07 | 5.340 | 5.380 | 5.270 | 5.290 | 5.290 | 10,133,737 |
| 2023-07-06 | 5.310 | 5.530 | 5.250 | 5.370 | 5.370 | 17,539,178 |
| 2023-07-05 | 5.340 | 5.370 | 5.300 | 5.310 | 5.310 | 5,083,193 |
| 2023-07-04 | 5.380 | 5.380 | 5.320 | 5.350 | 5.350 | 5,770,149 |
| 2023-07-03 | 5.340 | 5.380 | 5.290 | 5.360 | 5.360 | 7,553,600 |
| 2023-06-30 | 5.380 | 5.380 | 5.280 | 5.310 | 5.310 | 7,528,306 |
| 2023-06-29 | 5.230 | 5.300 | 5.190 | 5.290 | 5.290 | 6,510,012 |
| 2023-06-28 | 5.230 | 5.250 | 5.160 | 5.230 | 5.230 | 6,371,700 |
| 2023-06-27 | 5.120 | 5.220 | 5.100 | 5.210 | 5.210 | 5,114,254 |
| 2023-06-26 | 5.180 | 5.200 | 5.120 | 5.120 | 5.120 | 5,447,677 |
| 2023-06-21 | 5.210 | 5.290 | 5.190 | 5.200 | 5.200 | 4,886,000 |
| 2023-06-20 | 5.290 | 5.290 | 5.230 | 5.230 | 5.230 | 4,004,100 |
| 2023-06-19 | 5.260 | 5.330 | 5.230 | 5.270 | 5.260 | 6,225,700 |
| 2023-06-16 | 5.260 | 5.270 | 5.230 | 5.260 | 5.250 | 6,410,585 |
| 2023-06-15 | 5.160 | 5.240 | 5.140 | 5.230 | 5.220 | 6,617,480 |
| 2023-06-14 | 5.190 | 5.220 | 5.130 | 5.160 | 5.150 | 5,676,966 |
| 2023-06-13 | 5.130 | 5.220 | 5.110 | 5.190 | 5.180 | 4,228,023 |
| 2023-06-12 | 5.110 | 5.160 | 5.060 | 5.150 | 5.140 | 5,681,825 |
| 2023-06-09 | 5.090 | 5.110 | 5.050 | 5.100 | 5.090 | 4,006,954 |
| 2023-06-08 | 5.100 | 5.120 | 5.050 | 5.090 | 5.080 | 4,824,300 |
| 2023-06-07 | 5.100 | 5.130 | 5.050 | 5.090 | 5.080 | 5,306,100 |
| 2023-06-06 | 5.250 | 5.250 | 5.110 | 5.120 | 5.110 | 7,231,400 |
| 2023-06-05 | 5.280 | 5.300 | 5.220 | 5.250 | 5.240 | 4,567,500 |
| 2023-06-02 | 5.260 | 5.290 | 5.220 | 5.270 | 5.260 | 6,191,500 |
| 2023-06-01 | 5.270 | 5.300 | 5.190 | 5.240 | 5.230 | 6,792,893 |
| 2023-05-31 | 5.390 | 5.420 | 5.240 | 5.260 | 5.250 | 9,905,500 |
| 2023-05-30 | 5.320 | 5.630 | 5.320 | 5.370 | 5.360 | 18,627,185 |
| 2023-05-29 | 5.310 | 5.340 | 5.250 | 5.280 | 5.270 | 5,057,900 |
| 2023-05-26 | 5.340 | 5.370 | 5.250 | 5.320 | 5.310 | 5,149,663 |
| 2023-05-25 | 5.280 | 5.390 | 5.280 | 5.350 | 5.340 | 6,200,499 |
| 2023-05-24 | 5.280 | 5.350 | 5.240 | 5.320 | 5.310 | 5,065,899 |
| 2023-05-23 | 5.350 | 5.400 | 5.300 | 5.300 | 5.290 | 5,323,244 |
| 2023-05-22 | 5.290 | 5.430 | 5.270 | 5.370 | 5.360 | 8,574,544 |
| 2023-05-19 | 5.340 | 5.340 | 5.270 | 5.290 | 5.280 | 4,066,900 |
| 2023-05-18 | 5.330 | 5.330 | 5.270 | 5.320 | 5.310 | 6,428,463 |
| 2023-05-17 | 5.250 | 5.320 | 5.230 | 5.320 | 5.310 | 8,351,023 |
| 2023-05-16 | 5.250 | 5.310 | 5.200 | 5.250 | 5.240 | 8,322,000 |
| 2023-05-15 | 5.140 | 5.220 | 5.120 | 5.220 | 5.210 | 5,716,531 |
| 2023-05-12 | 5.190 | 5.200 | 5.150 | 5.150 | 5.140 | 3,992,727 |
| 2023-05-11 | 5.210 | 5.210 | 5.170 | 5.190 | 5.180 | 4,289,048 |
| 2023-05-10 | 5.100 | 5.210 | 5.100 | 5.180 | 5.170 | 5,354,600 |
| 2023-05-09 | 5.200 | 5.220 | 5.120 | 5.120 | 5.110 | 5,433,937 |
| 2023-05-08 | 5.160 | 5.240 | 5.160 | 5.200 | 5.190 | 5,558,107 |
| 2023-05-05 | 5.240 | 5.240 | 5.070 | 5.130 | 5.120 | 5,693,723 |
| 2023-05-04 | 5.170 | 5.230 | 5.140 | 5.190 | 5.180 | 5,927,580 |
| 2023-04-28 | 5.090 | 5.160 | 5.070 | 5.140 | 5.130 | 6,005,921 |
| 2023-04-27 | 5.080 | 5.110 | 5.030 | 5.070 | 5.060 | 4,609,700 |
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.