Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.140 | 4.180 | 4.050 | 4.130 | 4.078 | 14,822,262 |
| 2022-05-05 | 4.180 | 4.280 | 4.150 | 4.230 | 4.177 | 17,375,574 |
| 2022-04-29 | 4.110 | 4.230 | 4.100 | 4.200 | 4.147 | 21,122,995 |
| 2022-04-28 | 4.140 | 4.180 | 4.020 | 4.060 | 4.009 | 18,976,202 |
| 2022-04-27 | 3.910 | 4.200 | 3.860 | 4.200 | 4.147 | 27,297,243 |
| 2022-04-26 | 4.130 | 4.190 | 3.920 | 3.940 | 3.891 | 22,369,300 |
| 2022-04-25 | 4.470 | 4.470 | 4.130 | 4.130 | 4.078 | 25,920,974 |
| 2022-04-22 | 4.550 | 4.600 | 4.400 | 4.510 | 4.454 | 22,118,030 |
| 2022-04-21 | 4.890 | 4.920 | 4.530 | 4.560 | 4.503 | 32,590,062 |
| 2022-04-20 | 5.060 | 5.100 | 4.860 | 4.900 | 4.839 | 28,174,347 |
| 2022-04-19 | 5.070 | 5.220 | 5.030 | 5.110 | 5.046 | 23,321,511 |
| 2022-04-18 | 4.920 | 5.080 | 4.800 | 5.060 | 4.997 | 26,422,655 |
| 2022-04-15 | 5.050 | 5.080 | 4.900 | 4.910 | 4.849 | 27,397,794 |
| 2022-04-14 | 5.100 | 5.180 | 5.070 | 5.080 | 5.016 | 23,287,894 |
| 2022-04-13 | 5.310 | 5.330 | 5.050 | 5.060 | 4.997 | 34,085,384 |
| 2022-04-12 | 5.250 | 5.380 | 5.100 | 5.360 | 5.293 | 35,664,626 |
| 2022-04-11 | 5.480 | 5.550 | 5.190 | 5.220 | 5.155 | 45,562,088 |
| 2022-04-08 | 5.610 | 5.730 | 5.440 | 5.540 | 5.471 | 45,212,169 |
| 2022-04-07 | 5.930 | 5.960 | 5.660 | 5.660 | 5.589 | 63,118,841 |
| 2022-04-06 | 6.110 | 6.140 | 5.820 | 6.030 | 5.955 | 92,300,413 |
| 2022-04-01 | 5.930 | 6.600 | 5.890 | 6.300 | 6.221 | 130,505,707 |
| 2022-03-31 | 5.770 | 6.200 | 5.660 | 6.050 | 5.974 | 110,760,991 |
| 2022-03-30 | 5.750 | 6.160 | 5.740 | 5.770 | 5.698 | 80,509,035 |
| 2022-03-29 | 5.880 | 5.930 | 5.630 | 5.710 | 5.639 | 64,583,130 |
| 2022-03-28 | 5.720 | 6.000 | 5.500 | 5.980 | 5.905 | 96,803,690 |
| 2022-03-25 | 5.630 | 5.900 | 5.510 | 5.800 | 5.727 | 95,773,234 |
| 2022-03-24 | 5.820 | 6.230 | 5.580 | 5.640 | 5.569 | 149,123,927 |
| 2022-03-23 | 5.300 | 5.740 | 5.230 | 5.740 | 5.668 | 79,351,044 |
| 2022-03-22 | 5.140 | 5.330 | 5.100 | 5.220 | 5.155 | 34,105,698 |
| 2022-03-21 | 5.130 | 5.190 | 5.080 | 5.160 | 5.095 | 25,996,975 |
| 2022-03-18 | 5.000 | 5.190 | 4.930 | 5.150 | 5.086 | 30,727,262 |
| 2022-03-17 | 4.970 | 5.100 | 4.940 | 4.990 | 4.928 | 38,275,408 |
| 2022-03-16 | 4.900 | 4.960 | 4.640 | 4.960 | 4.898 | 41,606,784 |
| 2022-03-15 | 5.240 | 5.270 | 4.790 | 4.820 | 4.760 | 54,975,514 |
| 2022-03-14 | 5.500 | 5.500 | 5.300 | 5.300 | 5.234 | 41,475,600 |
| 2022-03-11 | 5.400 | 5.650 | 5.220 | 5.640 | 5.569 | 55,013,832 |
| 2022-03-10 | 5.620 | 5.680 | 5.480 | 5.570 | 5.500 | 48,558,017 |
| 2022-03-09 | 5.360 | 5.600 | 5.150 | 5.510 | 5.441 | 57,721,518 |
| 2022-03-08 | 5.490 | 5.560 | 5.300 | 5.340 | 5.273 | 39,685,065 |
| 2022-03-07 | 5.500 | 5.690 | 5.480 | 5.540 | 5.471 | 45,040,364 |
| 2022-03-04 | 5.720 | 5.930 | 5.500 | 5.560 | 5.490 | 79,420,038 |
| 2022-03-03 | 6.100 | 6.240 | 5.820 | 5.840 | 5.767 | 125,748,677 |
| 2022-03-02 | 5.550 | 5.720 | 5.530 | 5.670 | 5.599 | 51,951,353 |
| 2022-03-01 | 5.640 | 5.700 | 5.560 | 5.590 | 5.520 | 50,241,940 |
| 2022-02-28 | 5.720 | 5.790 | 5.480 | 5.630 | 5.560 | 105,585,483 |
| 2022-02-25 | 5.200 | 5.720 | 5.200 | 5.720 | 5.648 | 75,236,353 |
| 2022-02-24 | 5.420 | 5.650 | 5.120 | 5.200 | 5.135 | 61,956,528 |
| 2022-02-23 | 5.350 | 5.420 | 5.340 | 5.400 | 5.332 | 22,968,434 |
| 2022-02-22 | 5.450 | 5.460 | 5.300 | 5.360 | 5.293 | 26,525,000 |
| 2022-02-21 | 5.360 | 5.510 | 5.330 | 5.490 | 5.421 | 27,724,485 |
| 2022-02-18 | 5.340 | 5.410 | 5.310 | 5.370 | 5.303 | 22,300,076 |
| 2022-02-17 | 5.390 | 5.490 | 5.360 | 5.390 | 5.323 | 29,611,705 |
| 2022-02-16 | 5.400 | 5.450 | 5.330 | 5.420 | 5.352 | 25,063,797 |
| 2022-02-15 | 5.370 | 5.400 | 5.250 | 5.320 | 5.253 | 22,441,594 |
| 2022-02-14 | 5.170 | 5.380 | 5.130 | 5.330 | 5.263 | 35,645,509 |
| 2022-02-11 | 5.370 | 5.400 | 5.200 | 5.210 | 5.145 | 33,846,594 |
| 2022-02-10 | 5.430 | 5.560 | 5.350 | 5.420 | 5.352 | 44,265,647 |
| 2022-02-09 | 5.300 | 5.510 | 5.250 | 5.470 | 5.402 | 49,834,741 |
| 2022-02-08 | 5.230 | 5.320 | 5.160 | 5.290 | 5.224 | 32,960,338 |
| 2022-02-07 | 5.200 | 5.320 | 5.110 | 5.230 | 5.165 | 31,949,498 |
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.