Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.880 | 4.970 | 4.880 | 4.930 | 4.921 | 8,264,127 |
| 2022-10-28 | 5.220 | 5.220 | 4.880 | 4.910 | 4.901 | 28,613,198 |
| 2022-10-27 | 5.400 | 5.470 | 5.330 | 5.330 | 5.320 | 12,467,120 |
| 2022-10-26 | 5.350 | 5.460 | 5.350 | 5.380 | 5.370 | 14,845,828 |
| 2022-10-25 | 5.300 | 5.380 | 5.180 | 5.380 | 5.370 | 14,288,108 |
| 2022-10-24 | 5.360 | 5.460 | 5.280 | 5.300 | 5.290 | 16,175,990 |
| 2022-10-21 | 5.390 | 5.440 | 5.330 | 5.380 | 5.370 | 11,928,320 |
| 2022-10-20 | 5.480 | 5.480 | 5.270 | 5.320 | 5.310 | 18,922,970 |
| 2022-10-19 | 5.420 | 5.580 | 5.410 | 5.470 | 5.460 | 19,699,789 |
| 2022-10-18 | 5.410 | 5.510 | 5.400 | 5.450 | 5.440 | 19,795,823 |
| 2022-10-17 | 5.380 | 5.460 | 5.330 | 5.430 | 5.420 | 15,342,435 |
| 2022-10-14 | 5.380 | 5.410 | 5.320 | 5.370 | 5.360 | 16,051,914 |
| 2022-10-13 | 5.360 | 5.420 | 5.320 | 5.320 | 5.310 | 16,409,913 |
| 2022-10-12 | 5.300 | 5.420 | 5.250 | 5.420 | 5.410 | 20,605,225 |
| 2022-10-11 | 5.170 | 5.380 | 5.120 | 5.370 | 5.360 | 27,772,736 |
| 2022-10-10 | 4.960 | 5.390 | 4.950 | 5.140 | 5.130 | 23,810,901 |
| 2022-09-30 | 5.010 | 5.090 | 4.940 | 4.950 | 4.941 | 6,774,750 |
| 2022-09-29 | 5.120 | 5.150 | 4.980 | 5.000 | 4.991 | 10,675,550 |
| 2022-09-28 | 5.220 | 5.280 | 5.080 | 5.090 | 5.080 | 13,669,343 |
| 2022-09-27 | 5.070 | 5.280 | 5.070 | 5.250 | 5.240 | 16,147,075 |
| 2022-09-26 | 5.050 | 5.150 | 5.050 | 5.080 | 5.070 | 8,437,800 |
| 2022-09-23 | 5.150 | 5.260 | 5.050 | 5.110 | 5.100 | 13,062,207 |
| 2022-09-22 | 5.080 | 5.170 | 5.050 | 5.120 | 5.110 | 7,140,500 |
| 2022-09-21 | 5.090 | 5.140 | 5.000 | 5.120 | 5.110 | 8,344,052 |
| 2022-09-20 | 4.980 | 5.100 | 4.980 | 5.080 | 5.070 | 8,640,806 |
| 2022-09-19 | 5.000 | 5.040 | 4.920 | 4.980 | 4.971 | 10,061,543 |
| 2022-09-16 | 5.100 | 5.170 | 5.000 | 5.010 | 5.001 | 13,037,300 |
| 2022-09-15 | 5.350 | 5.370 | 5.080 | 5.130 | 5.120 | 18,208,603 |
| 2022-09-14 | 5.390 | 5.390 | 5.300 | 5.340 | 5.330 | 9,653,103 |
| 2022-09-13 | 5.410 | 5.490 | 5.380 | 5.410 | 5.400 | 10,879,790 |
| 2022-09-09 | 5.450 | 5.500 | 5.350 | 5.410 | 5.400 | 10,617,373 |
| 2022-09-08 | 5.530 | 5.590 | 5.430 | 5.460 | 5.450 | 13,620,700 |
| 2022-09-07 | 5.460 | 5.620 | 5.450 | 5.540 | 5.530 | 16,423,394 |
| 2022-09-06 | 5.430 | 5.510 | 5.390 | 5.500 | 5.490 | 15,158,508 |
| 2022-09-05 | 5.360 | 5.470 | 5.350 | 5.410 | 5.400 | 13,639,546 |
| 2022-09-02 | 5.300 | 5.410 | 5.270 | 5.380 | 5.370 | 12,526,943 |
| 2022-09-01 | 5.400 | 5.460 | 5.290 | 5.300 | 5.290 | 15,763,470 |
| 2022-08-31 | 5.670 | 5.680 | 5.360 | 5.380 | 5.370 | 26,361,469 |
| 2022-08-30 | 5.780 | 5.850 | 5.630 | 5.650 | 5.639 | 22,638,598 |
| 2022-08-29 | 5.510 | 5.830 | 5.490 | 5.800 | 5.789 | 27,263,047 |
| 2022-08-26 | 5.650 | 5.780 | 5.610 | 5.630 | 5.619 | 20,203,364 |
| 2022-08-25 | 5.730 | 5.800 | 5.530 | 5.630 | 5.619 | 29,340,610 |
| 2022-08-24 | 5.960 | 6.010 | 5.720 | 5.720 | 5.709 | 40,887,664 |
| 2022-08-23 | 6.060 | 6.130 | 5.960 | 6.000 | 5.989 | 39,363,395 |
| 2022-08-22 | 6.190 | 6.250 | 6.060 | 6.080 | 6.069 | 30,778,019 |
| 2022-08-19 | 6.270 | 6.310 | 6.030 | 6.080 | 6.069 | 44,035,930 |
| 2022-08-18 | 6.240 | 6.320 | 6.160 | 6.260 | 6.248 | 52,955,270 |
| 2022-08-17 | 6.070 | 6.360 | 5.980 | 6.330 | 6.318 | 76,674,674 |
| 2022-08-16 | 6.100 | 6.370 | 6.010 | 6.030 | 6.019 | 74,305,011 |
| 2022-08-15 | 5.910 | 6.150 | 5.890 | 6.100 | 6.088 | 58,644,806 |
| 2022-08-12 | 5.810 | 5.930 | 5.790 | 5.880 | 5.869 | 36,041,970 |
| 2022-08-11 | 5.900 | 5.900 | 5.780 | 5.830 | 5.819 | 43,807,421 |
| 2022-08-10 | 5.630 | 5.920 | 5.610 | 5.900 | 5.889 | 60,312,876 |
| 2022-08-09 | 5.630 | 5.800 | 5.590 | 5.690 | 5.679 | 45,646,643 |
| 2022-08-08 | 5.550 | 5.720 | 5.420 | 5.680 | 5.669 | 45,740,460 |
| 2022-08-05 | 5.910 | 5.950 | 5.610 | 5.670 | 5.659 | 68,216,479 |
| 2022-08-04 | 5.790 | 6.150 | 5.750 | 5.930 | 5.919 | 93,438,528 |
| 2022-08-03 | 5.680 | 5.790 | 5.580 | 5.740 | 5.729 | 82,481,624 |
| 2022-08-02 | 5.850 | 5.910 | 5.550 | 5.600 | 5.589 | 97,533,452 |
| 2022-08-01 | 6.410 | 6.490 | 6.030 | 6.030 | 6.019 | 162,141,695 |
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.