Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.510 | 5.620 | 5.470 | 5.600 | 5.589 | 16,393,678 |
| 2023-01-30 | 5.520 | 5.670 | 5.500 | 5.540 | 5.530 | 19,460,487 |
| 2023-01-20 | 5.390 | 5.470 | 5.390 | 5.470 | 5.460 | 8,335,365 |
| 2023-01-19 | 5.370 | 5.420 | 5.350 | 5.410 | 5.400 | 7,799,599 |
| 2023-01-18 | 5.410 | 5.420 | 5.350 | 5.380 | 5.370 | 6,160,493 |
| 2023-01-17 | 5.430 | 5.500 | 5.370 | 5.380 | 5.370 | 9,343,936 |
| 2023-01-16 | 5.480 | 5.520 | 5.430 | 5.470 | 5.460 | 11,771,400 |
| 2023-01-13 | 5.430 | 5.520 | 5.390 | 5.480 | 5.470 | 15,037,241 |
| 2023-01-12 | 5.380 | 5.430 | 5.350 | 5.400 | 5.390 | 7,336,313 |
| 2023-01-11 | 5.440 | 5.450 | 5.340 | 5.380 | 5.370 | 11,293,206 |
| 2023-01-10 | 5.410 | 5.540 | 5.330 | 5.490 | 5.480 | 20,365,289 |
| 2023-01-09 | 5.510 | 5.610 | 5.420 | 5.440 | 5.430 | 22,462,805 |
| 2023-01-06 | 5.280 | 5.710 | 5.250 | 5.550 | 5.540 | 32,628,014 |
| 2023-01-05 | 5.190 | 5.340 | 5.190 | 5.310 | 5.300 | 15,355,905 |
| 2023-01-04 | 5.200 | 5.240 | 5.160 | 5.230 | 5.220 | 8,244,512 |
| 2023-01-03 | 5.120 | 5.200 | 5.100 | 5.190 | 5.180 | 9,071,648 |
| 2022-12-30 | 5.120 | 5.130 | 5.090 | 5.110 | 5.100 | 5,471,600 |
| 2022-12-29 | 5.160 | 5.170 | 5.080 | 5.090 | 5.080 | 8,262,513 |
| 2022-12-28 | 5.130 | 5.280 | 5.090 | 5.180 | 5.170 | 12,119,423 |
| 2022-12-27 | 5.160 | 5.200 | 5.090 | 5.140 | 5.130 | 8,279,000 |
| 2022-12-26 | 5.110 | 5.190 | 5.100 | 5.170 | 5.160 | 6,725,150 |
| 2022-12-23 | 5.100 | 5.140 | 5.070 | 5.110 | 5.100 | 7,946,605 |
| 2022-12-22 | 5.410 | 5.450 | 5.070 | 5.100 | 5.090 | 18,012,047 |
| 2022-12-21 | 5.360 | 5.430 | 5.350 | 5.390 | 5.380 | 8,938,389 |
| 2022-12-20 | 5.270 | 5.430 | 5.250 | 5.380 | 5.370 | 12,386,986 |
| 2022-12-19 | 5.440 | 5.470 | 5.240 | 5.300 | 5.290 | 19,123,770 |
| 2022-12-16 | 5.650 | 5.650 | 5.510 | 5.510 | 5.500 | 14,373,700 |
| 2022-12-15 | 5.550 | 5.710 | 5.510 | 5.660 | 5.649 | 20,860,269 |
| 2022-12-14 | 5.530 | 5.590 | 5.470 | 5.580 | 5.569 | 15,217,535 |
| 2022-12-13 | 5.600 | 5.630 | 5.480 | 5.550 | 5.540 | 23,573,716 |
| 2022-12-12 | 5.760 | 5.770 | 5.610 | 5.630 | 5.619 | 23,547,905 |
| 2022-12-09 | 5.840 | 5.900 | 5.660 | 5.710 | 5.699 | 41,672,762 |
| 2022-12-08 | 6.400 | 6.430 | 5.790 | 5.920 | 5.909 | 97,846,797 |
| 2022-12-07 | 6.060 | 6.150 | 5.860 | 6.150 | 6.138 | 41,746,784 |
| 2022-12-06 | 5.700 | 5.840 | 5.570 | 5.590 | 5.579 | 19,434,489 |
| 2022-12-05 | 5.610 | 5.710 | 5.580 | 5.660 | 5.649 | 20,241,249 |
| 2022-12-02 | 5.600 | 5.700 | 5.590 | 5.630 | 5.619 | 19,079,560 |
| 2022-12-01 | 5.560 | 5.790 | 5.530 | 5.670 | 5.659 | 27,681,715 |
| 2022-11-30 | 5.680 | 5.680 | 5.540 | 5.560 | 5.549 | 19,086,976 |
| 2022-11-29 | 5.650 | 5.720 | 5.590 | 5.680 | 5.669 | 24,738,299 |
| 2022-11-28 | 5.500 | 5.790 | 5.460 | 5.720 | 5.709 | 33,191,405 |
| 2022-11-25 | 5.490 | 5.600 | 5.410 | 5.530 | 5.520 | 19,934,762 |
| 2022-11-24 | 5.540 | 5.620 | 5.480 | 5.490 | 5.480 | 24,781,589 |
| 2022-11-23 | 5.470 | 5.570 | 5.370 | 5.500 | 5.490 | 24,436,497 |
| 2022-11-22 | 5.560 | 5.610 | 5.410 | 5.440 | 5.430 | 29,404,791 |
| 2022-11-21 | 5.500 | 5.860 | 5.450 | 5.550 | 5.540 | 59,737,316 |
| 2022-11-18 | 5.180 | 5.650 | 5.130 | 5.610 | 5.599 | 64,527,712 |
| 2022-11-17 | 5.150 | 5.160 | 5.080 | 5.140 | 5.130 | 8,242,609 |
| 2022-11-16 | 5.170 | 5.210 | 5.130 | 5.130 | 5.120 | 8,861,121 |
| 2022-11-15 | 5.070 | 5.170 | 5.050 | 5.170 | 5.160 | 9,990,633 |
| 2022-11-14 | 5.140 | 5.150 | 5.050 | 5.070 | 5.060 | 9,604,506 |
| 2022-11-11 | 5.220 | 5.250 | 5.090 | 5.150 | 5.140 | 11,088,519 |
| 2022-11-10 | 5.170 | 5.170 | 5.080 | 5.130 | 5.120 | 9,115,851 |
| 2022-11-09 | 5.170 | 5.200 | 5.140 | 5.190 | 5.180 | 8,377,381 |
| 2022-11-08 | 5.240 | 5.280 | 5.160 | 5.190 | 5.180 | 7,310,431 |
| 2022-11-07 | 5.150 | 5.250 | 5.120 | 5.240 | 5.230 | 14,163,831 |
| 2022-11-04 | 5.050 | 5.170 | 5.040 | 5.150 | 5.140 | 13,547,463 |
| 2022-11-03 | 5.010 | 5.070 | 5.000 | 5.040 | 5.030 | 7,798,200 |
| 2022-11-02 | 5.060 | 5.080 | 5.010 | 5.050 | 5.040 | 9,130,362 |
| 2022-11-01 | 4.860 | 5.060 | 4.860 | 5.060 | 5.050 | 10,904,820 |
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.