Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.010 | 5.100 | 4.980 | 5.070 | 5.060 | 5,304,598 |
| 2023-04-25 | 5.090 | 5.120 | 4.980 | 5.010 | 5.001 | 6,591,746 |
| 2023-04-24 | 5.080 | 5.120 | 5.010 | 5.080 | 5.070 | 4,002,655 |
| 2023-04-21 | 5.170 | 5.210 | 5.080 | 5.090 | 5.080 | 6,981,014 |
| 2023-04-20 | 5.120 | 5.190 | 5.080 | 5.180 | 5.170 | 7,281,886 |
| 2023-04-19 | 5.350 | 5.350 | 5.150 | 5.160 | 5.150 | 13,470,145 |
| 2023-04-18 | 5.380 | 5.400 | 5.320 | 5.340 | 5.330 | 4,537,555 |
| 2023-04-17 | 5.360 | 5.400 | 5.320 | 5.380 | 5.370 | 5,086,024 |
| 2023-04-14 | 5.420 | 5.430 | 5.340 | 5.360 | 5.350 | 6,294,355 |
| 2023-04-13 | 5.380 | 5.410 | 5.320 | 5.400 | 5.390 | 7,952,858 |
| 2023-04-12 | 5.400 | 5.410 | 5.320 | 5.370 | 5.360 | 7,591,200 |
| 2023-04-11 | 5.430 | 5.460 | 5.390 | 5.410 | 5.400 | 7,889,137 |
| 2023-04-10 | 5.370 | 5.430 | 5.370 | 5.420 | 5.410 | 8,546,651 |
| 2023-04-07 | 5.330 | 5.380 | 5.320 | 5.360 | 5.350 | 6,888,374 |
| 2023-04-06 | 5.410 | 5.420 | 5.320 | 5.330 | 5.320 | 9,649,270 |
| 2023-04-04 | 5.510 | 5.520 | 5.380 | 5.410 | 5.400 | 12,594,506 |
| 2023-04-03 | 5.510 | 5.530 | 5.470 | 5.510 | 5.500 | 7,444,904 |
| 2023-03-31 | 5.490 | 5.510 | 5.460 | 5.480 | 5.470 | 6,184,262 |
| 2023-03-30 | 5.490 | 5.520 | 5.430 | 5.490 | 5.480 | 8,483,944 |
| 2023-03-29 | 5.610 | 5.610 | 5.460 | 5.470 | 5.460 | 10,583,702 |
| 2023-03-28 | 5.670 | 5.670 | 5.560 | 5.580 | 5.569 | 9,399,205 |
| 2023-03-27 | 5.650 | 5.680 | 5.590 | 5.640 | 5.629 | 11,656,152 |
| 2023-03-24 | 5.650 | 5.720 | 5.610 | 5.670 | 5.659 | 13,644,733 |
| 2023-03-23 | 5.680 | 5.680 | 5.580 | 5.650 | 5.639 | 13,945,686 |
| 2023-03-22 | 5.580 | 5.840 | 5.580 | 5.620 | 5.609 | 30,553,581 |
| 2023-03-21 | 5.500 | 5.560 | 5.480 | 5.560 | 5.549 | 8,862,334 |
| 2023-03-20 | 5.460 | 5.540 | 5.410 | 5.500 | 5.490 | 8,655,654 |
| 2023-03-17 | 5.420 | 5.460 | 5.400 | 5.460 | 5.450 | 6,506,399 |
| 2023-03-16 | 5.470 | 5.520 | 5.350 | 5.380 | 5.370 | 8,607,431 |
| 2023-03-15 | 5.420 | 5.530 | 5.400 | 5.510 | 5.500 | 9,774,020 |
| 2023-03-14 | 5.440 | 5.450 | 5.300 | 5.400 | 5.390 | 9,872,623 |
| 2023-03-13 | 5.520 | 5.540 | 5.410 | 5.460 | 5.450 | 9,979,709 |
| 2023-03-10 | 5.600 | 5.630 | 5.490 | 5.500 | 5.490 | 14,024,678 |
| 2023-03-09 | 5.650 | 5.740 | 5.610 | 5.650 | 5.639 | 16,518,921 |
| 2023-03-08 | 5.700 | 5.790 | 5.620 | 5.670 | 5.659 | 18,154,053 |
| 2023-03-07 | 5.690 | 5.730 | 5.630 | 5.680 | 5.669 | 25,665,621 |
| 2023-03-06 | 5.610 | 6.000 | 5.560 | 5.770 | 5.759 | 46,249,302 |
| 2023-03-03 | 5.500 | 5.610 | 5.470 | 5.580 | 5.569 | 14,896,937 |
| 2023-03-02 | 5.530 | 5.540 | 5.470 | 5.500 | 5.490 | 7,896,646 |
| 2023-03-01 | 5.460 | 5.530 | 5.430 | 5.530 | 5.520 | 10,519,862 |
| 2023-02-28 | 5.410 | 5.480 | 5.380 | 5.440 | 5.430 | 8,089,801 |
| 2023-02-27 | 5.400 | 5.500 | 5.380 | 5.450 | 5.440 | 10,123,168 |
| 2023-02-24 | 5.500 | 5.500 | 5.400 | 5.430 | 5.420 | 7,566,084 |
| 2023-02-23 | 5.500 | 5.540 | 5.430 | 5.470 | 5.460 | 8,492,122 |
| 2023-02-22 | 5.530 | 5.570 | 5.500 | 5.520 | 5.510 | 7,242,816 |
| 2023-02-21 | 5.490 | 5.570 | 5.480 | 5.530 | 5.520 | 9,070,271 |
| 2023-02-20 | 5.470 | 5.500 | 5.410 | 5.490 | 5.480 | 9,595,916 |
| 2023-02-17 | 5.520 | 5.580 | 5.460 | 5.490 | 5.480 | 11,094,885 |
| 2023-02-16 | 5.710 | 5.750 | 5.450 | 5.500 | 5.490 | 24,653,325 |
| 2023-02-15 | 5.690 | 5.790 | 5.640 | 5.750 | 5.739 | 17,986,502 |
| 2023-02-14 | 5.690 | 5.720 | 5.620 | 5.720 | 5.709 | 13,871,242 |
| 2023-02-13 | 5.660 | 5.710 | 5.650 | 5.680 | 5.669 | 10,679,325 |
| 2023-02-10 | 5.700 | 5.740 | 5.640 | 5.670 | 5.659 | 15,627,205 |
| 2023-02-09 | 5.710 | 5.750 | 5.640 | 5.740 | 5.729 | 16,241,414 |
| 2023-02-08 | 5.700 | 5.790 | 5.640 | 5.730 | 5.719 | 26,857,912 |
| 2023-02-07 | 5.720 | 5.720 | 5.610 | 5.660 | 5.649 | 11,581,093 |
| 2023-02-06 | 5.540 | 5.740 | 5.510 | 5.670 | 5.659 | 24,604,909 |
| 2023-02-03 | 5.600 | 5.600 | 5.470 | 5.560 | 5.549 | 13,084,360 |
| 2023-02-02 | 5.670 | 5.680 | 5.580 | 5.600 | 5.589 | 12,740,600 |
| 2023-02-01 | 5.600 | 5.660 | 5.560 | 5.650 | 5.639 | 15,861,351 |
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.