Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.410 | 6.490 | 6.030 | 6.030 | 6.019 | 162,141,695 |
| 2022-07-29 | 7.150 | 7.700 | 6.680 | 6.700 | 6.687 | 233,040,730 |
| 2022-07-28 | 7.050 | 7.050 | 7.050 | 7.050 | 7.037 | 15,406,592 |
| 2022-07-27 | 6.410 | 6.410 | 6.410 | 6.410 | 6.398 | 5,795,740 |
| 2022-07-26 | 5.830 | 5.830 | 5.830 | 5.830 | 5.819 | 5,099,446 |
| 2022-07-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 0 |
| 2022-07-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 0 |
| 2022-07-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 0 |
| 2022-07-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 0 |
| 2022-07-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 0 |
| 2022-07-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 0 |
| 2022-07-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 0 |
| 2022-07-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 0 |
| 2022-07-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 0 |
| 2022-07-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.290 | 0 |
| 2022-07-11 | 5.260 | 5.360 | 5.200 | 5.300 | 5.290 | 32,088,234 |
| 2022-07-08 | 5.300 | 5.390 | 5.180 | 5.220 | 5.210 | 31,187,180 |
| 2022-07-07 | 5.070 | 5.330 | 5.010 | 5.320 | 5.310 | 39,363,276 |
| 2022-07-06 | 5.190 | 5.220 | 5.050 | 5.100 | 5.090 | 20,080,323 |
| 2022-07-05 | 5.300 | 5.310 | 5.130 | 5.220 | 5.210 | 25,446,494 |
| 2022-07-04 | 5.170 | 5.300 | 5.100 | 5.300 | 5.290 | 31,629,448 |
| 2022-07-01 | 5.120 | 5.210 | 5.070 | 5.120 | 5.110 | 18,052,095 |
| 2022-06-30 | 5.180 | 5.220 | 5.090 | 5.110 | 5.100 | 24,484,869 |
| 2022-06-29 | 5.420 | 5.430 | 5.150 | 5.160 | 5.150 | 46,020,600 |
| 2022-06-28 | 5.400 | 5.600 | 5.350 | 5.500 | 5.490 | 53,959,729 |
| 2022-06-27 | 5.280 | 5.550 | 5.160 | 5.470 | 5.460 | 65,464,793 |
| 2022-06-24 | 5.200 | 5.430 | 5.170 | 5.280 | 5.270 | 49,727,084 |
| 2022-06-23 | 5.170 | 5.260 | 5.040 | 5.240 | 5.230 | 46,105,056 |
| 2022-06-22 | 5.090 | 5.440 | 5.080 | 5.230 | 5.220 | 66,870,100 |
| 2022-06-21 | 5.190 | 5.230 | 5.050 | 5.130 | 5.120 | 52,543,712 |
| 2022-06-20 | 5.330 | 5.670 | 5.130 | 5.250 | 5.240 | 118,584,118 |
| 2022-06-17 | 4.730 | 5.210 | 4.680 | 5.210 | 5.200 | 27,956,944 |
| 2022-06-16 | 4.700 | 4.850 | 4.690 | 4.740 | 4.731 | 20,597,425 |
| 2022-06-15 | 4.720 | 4.790 | 4.660 | 4.700 | 4.691 | 18,703,441 |
| 2022-06-14 | 4.700 | 4.720 | 4.530 | 4.720 | 4.711 | 18,669,900 |
| 2022-06-13 | 4.700 | 4.810 | 4.650 | 4.730 | 4.721 | 17,124,300 |
| 2022-06-10 | 4.640 | 4.790 | 4.630 | 4.730 | 4.721 | 16,155,450 |
| 2022-06-09 | 4.760 | 4.780 | 4.630 | 4.660 | 4.651 | 15,322,031 |
| 2022-06-08 | 4.840 | 4.850 | 4.660 | 4.780 | 4.771 | 19,230,518 |
| 2022-06-07 | 4.930 | 4.930 | 4.750 | 4.810 | 4.801 | 20,762,587 |
| 2022-06-06 | 4.860 | 4.950 | 4.850 | 4.900 | 4.891 | 27,858,700 |
| 2022-06-02 | 4.770 | 4.950 | 4.740 | 4.890 | 4.881 | 30,282,685 |
| 2022-06-01 | 4.760 | 4.830 | 4.710 | 4.800 | 4.791 | 23,487,923 |
| 2022-05-31 | 4.700 | 4.880 | 4.630 | 4.780 | 4.771 | 37,479,576 |
| 2022-05-30 | 4.550 | 4.790 | 4.500 | 4.690 | 4.681 | 27,000,766 |
| 2022-05-27 | 4.660 | 4.670 | 4.510 | 4.550 | 4.541 | 19,473,700 |
| 2022-05-26 | 4.800 | 4.820 | 4.650 | 4.700 | 4.641 | 30,654,150 |
| 2022-05-25 | 4.540 | 4.920 | 4.530 | 4.810 | 4.750 | 38,388,401 |
| 2022-05-24 | 4.800 | 4.890 | 4.520 | 4.530 | 4.473 | 34,042,971 |
| 2022-05-23 | 4.690 | 4.850 | 4.630 | 4.820 | 4.760 | 25,972,386 |
| 2022-05-20 | 4.630 | 4.760 | 4.580 | 4.670 | 4.612 | 22,754,489 |
| 2022-05-19 | 4.430 | 4.690 | 4.400 | 4.650 | 4.592 | 24,569,746 |
| 2022-05-18 | 4.470 | 4.570 | 4.440 | 4.510 | 4.454 | 19,402,903 |
| 2022-05-17 | 4.470 | 4.500 | 4.350 | 4.460 | 4.404 | 14,898,365 |
| 2022-05-16 | 4.470 | 4.520 | 4.410 | 4.470 | 4.414 | 12,990,340 |
| 2022-05-13 | 4.450 | 4.490 | 4.390 | 4.470 | 4.414 | 13,912,324 |
| 2022-05-12 | 4.330 | 4.480 | 4.330 | 4.440 | 4.384 | 16,083,321 |
| 2022-05-11 | 4.400 | 4.510 | 4.360 | 4.360 | 4.305 | 27,884,396 |
| 2022-05-10 | 4.220 | 4.390 | 4.210 | 4.390 | 4.335 | 20,651,117 |
| 2022-05-09 | 4.180 | 4.310 | 4.150 | 4.310 | 4.256 | 21,128,344 |
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.