Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.560 | 4.800 | 4.550 | 4.620 | 4.620 | 27,990,100 |
| 2026-07-15 | 4.670 | 4.770 | 4.570 | 4.610 | 4.610 | 29,527,761 |
| 2026-07-14 | 4.590 | 4.770 | 4.370 | 4.560 | 4.560 | 37,444,342 |
| 2026-07-13 | 4.470 | 4.550 | 4.340 | 4.340 | 4.340 | 14,824,100 |
| 2026-07-10 | 4.440 | 4.580 | 4.360 | 4.470 | 4.470 | 14,194,550 |
| 2026-07-09 | 4.400 | 4.440 | 4.260 | 4.430 | 4.430 | 10,959,300 |
| 2026-07-08 | 4.470 | 4.520 | 4.360 | 4.400 | 4.400 | 12,708,550 |
| 2026-07-07 | 4.500 | 4.560 | 4.430 | 4.500 | 4.500 | 12,180,900 |
| 2026-07-06 | 4.540 | 4.630 | 4.410 | 4.480 | 4.480 | 17,628,600 |
| 2026-07-03 | 4.610 | 4.650 | 4.500 | 4.530 | 4.530 | 11,810,776 |
| 2026-07-02 | 4.550 | 4.690 | 4.490 | 4.640 | 4.640 | 19,125,200 |
| 2026-07-01 | 4.360 | 4.610 | 4.290 | 4.580 | 4.580 | 20,996,150 |
| 2026-06-30 | 4.260 | 4.370 | 4.210 | 4.360 | 4.360 | 13,794,742 |
| 2026-06-29 | 4.260 | 4.320 | 4.140 | 4.270 | 4.270 | 15,219,589 |
| 2026-06-26 | 4.420 | 4.450 | 4.290 | 4.300 | 4.300 | 14,273,590 |
| 2026-06-25 | 4.600 | 4.630 | 4.400 | 4.420 | 4.420 | 14,970,418 |
| 2026-06-24 | 4.700 | 4.720 | 4.560 | 4.600 | 4.600 | 12,513,550 |
| 2026-06-23 | 4.700 | 4.820 | 4.690 | 4.730 | 4.730 | 14,273,442 |
| 2026-06-22 | 4.600 | 4.710 | 4.520 | 4.700 | 4.700 | 15,287,200 |
| 2026-06-18 | 4.740 | 4.780 | 4.590 | 4.610 | 4.610 | 16,717,700 |
| 2026-06-17 | 4.900 | 4.950 | 4.760 | 4.790 | 4.790 | 15,813,950 |
| 2026-06-16 | 4.910 | 4.980 | 4.820 | 4.950 | 4.950 | 21,669,500 |
| 2026-06-15 | 4.810 | 4.910 | 4.790 | 4.860 | 4.860 | 10,280,102 |
| 2026-06-12 | 4.800 | 4.840 | 4.700 | 4.790 | 4.790 | 11,217,900 |
| 2026-06-11 | 4.800 | 4.830 | 4.670 | 4.740 | 4.740 | 14,258,178 |
| 2026-06-10 | 4.940 | 4.940 | 4.720 | 4.820 | 4.820 | 14,721,839 |
| 2026-06-09 | 4.970 | 5.020 | 4.880 | 4.970 | 4.970 | 11,921,800 |
| 2026-06-08 | 5.130 | 5.140 | 4.840 | 4.950 | 4.950 | 21,881,900 |
| 2026-06-05 | 5.100 | 5.280 | 5.000 | 5.210 | 5.210 | 17,494,900 |
| 2026-06-04 | 5.340 | 5.360 | 5.120 | 5.150 | 5.150 | 19,470,985 |
| 2026-06-03 | 5.330 | 5.410 | 5.300 | 5.350 | 5.350 | 14,201,915 |
| 2026-06-02 | 5.350 | 5.410 | 5.250 | 5.350 | 5.350 | 14,801,025 |
| 2026-06-01 | 5.370 | 5.490 | 5.320 | 5.410 | 5.410 | 16,677,576 |
| 2026-05-29 | 5.570 | 5.570 | 5.320 | 5.350 | 5.350 | 21,788,994 |
| 2026-05-28 | 5.300 | 5.550 | 5.300 | 5.520 | 5.520 | 22,217,894 |
| 2026-05-27 | 5.300 | 5.490 | 5.290 | 5.340 | 5.340 | 19,324,700 |
| 2026-05-26 | 5.500 | 5.500 | 5.230 | 5.300 | 5.300 | 18,121,800 |
| 2026-05-25 | 5.490 | 5.650 | 5.480 | 5.530 | 5.530 | 14,395,790 |
| 2026-05-22 | 5.410 | 5.510 | 5.300 | 5.490 | 5.490 | 13,347,641 |
| 2026-05-21 | 5.640 | 5.680 | 5.320 | 5.350 | 5.350 | 20,112,888 |
| 2026-05-20 | 5.720 | 5.820 | 5.590 | 5.640 | 5.640 | 14,990,541 |
| 2026-05-19 | 5.640 | 5.760 | 5.610 | 5.750 | 5.750 | 15,648,509 |
| 2026-05-18 | 5.600 | 5.700 | 5.510 | 5.690 | 5.690 | 20,286,905 |
| 2026-05-15 | 5.580 | 5.650 | 5.500 | 5.560 | 5.560 | 19,337,868 |
| 2026-05-14 | 5.790 | 5.810 | 5.590 | 5.600 | 5.600 | 25,393,140 |
| 2026-05-13 | 5.700 | 5.870 | 5.650 | 5.820 | 5.820 | 31,639,177 |
| 2026-05-12 | 5.580 | 5.760 | 5.540 | 5.690 | 5.690 | 30,521,720 |
| 2026-05-11 | 5.660 | 5.720 | 5.560 | 5.630 | 5.630 | 26,537,013 |
| 2026-05-08 | 5.510 | 5.600 | 5.470 | 5.590 | 5.590 | 18,287,700 |
| 2026-05-07 | 5.490 | 5.610 | 5.490 | 5.520 | 5.520 | 19,398,600 |
| 2026-05-06 | 5.530 | 5.660 | 5.510 | 5.570 | 5.570 | 29,614,525 |
| 2026-04-30 | 5.430 | 5.650 | 5.410 | 5.430 | 5.430 | 51,646,671 |
| 2026-04-29 | 5.000 | 5.200 | 4.990 | 5.170 | 5.170 | 19,577,419 |
| 2026-04-28 | 5.120 | 5.130 | 4.980 | 5.040 | 5.040 | 11,857,412 |
| 2026-04-27 | 5.020 | 5.150 | 4.940 | 5.120 | 5.120 | 15,574,944 |
| 2026-04-24 | 5.000 | 5.070 | 4.960 | 5.050 | 5.050 | 12,709,200 |
| 2026-04-23 | 5.070 | 5.170 | 4.940 | 5.030 | 5.030 | 19,938,169 |
| 2026-04-22 | 5.080 | 5.140 | 5.040 | 5.070 | 5.070 | 17,551,713 |
| 2026-04-21 | 5.400 | 5.410 | 5.060 | 5.120 | 5.120 | 34,625,323 |
| 2026-04-20 | 5.260 | 5.420 | 5.240 | 5.410 | 5.410 | 20,993,174 |
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.