Fengfan Power historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5.190	5.230	5.020	5.150	5.086	30,727,330
2022-01-27	5.250	5.290	5.090	5.110	5.046	27,739,631
2022-01-26	5.290	5.390	5.220	5.270	5.204	30,401,500
2022-01-25	5.500	5.570	5.210	5.220	5.155	43,627,293
2022-01-24	5.410	5.630	5.410	5.510	5.441	33,986,516
2022-01-21	5.550	5.680	5.500	5.580	5.510	41,825,409
2022-01-20	5.700	5.810	5.540	5.560	5.490	65,049,960
2022-01-19	6.060	6.120	5.670	5.790	5.718	91,183,055
2022-01-18	5.900	6.170	5.830	6.050	5.974	98,762,105
2022-01-17	6.120	6.130	5.900	5.950	5.876	105,874,236
2022-01-14	6.270	6.720	6.190	6.190	6.113	160,378,671
2022-01-13	6.860	7.160	6.760	6.880	6.794	251,796,162
2022-01-12	6.380	6.510	6.380	6.510	6.429	31,993,866
2022-01-11	5.920	6.080	5.910	5.920	5.846	36,722,321
2022-01-10	5.960	6.120	5.930	5.950	5.876	41,669,716
2022-01-07	6.140	6.240	5.920	6.060	5.984	68,039,701
2022-01-06	6.010	6.430	5.980	6.220	6.142	96,145,863
2022-01-05	6.210	6.210	5.880	6.080	6.004	85,503,135
2022-01-04	6.180	6.290	6.120	6.210	6.132	59,514,334
2021-12-31	6.400	6.460	6.110	6.150	6.073	96,913,270
2021-12-30	6.380	6.560	6.320	6.370	6.290	91,692,521
2021-12-29	6.450	6.560	6.240	6.390	6.310	79,603,655
2021-12-28	6.320	6.650	6.250	6.510	6.429	122,476,199
2021-12-27	6.290	6.480	6.230	6.420	6.340	97,345,731
2021-12-24	6.750	6.910	6.360	6.390	6.310	152,356,728
2021-12-23	7.000	7.180	6.710	6.720	6.636	183,760,833
2021-12-22	7.590	7.950	7.250	7.260	7.169	240,514,853
2021-12-21	8.500	8.820	7.880	8.050	7.949	308,733,565
2021-12-20	8.020	8.020	8.020	8.020	7.920	24,565,684
2021-12-17	7.100	7.290	7.000	7.290	7.199	113,180,236
2021-12-16	6.630	6.630	6.510	6.630	6.547	51,365,149
2021-12-15	5.860	6.030	5.660	6.030	5.955	104,330,931
2021-12-14	4.980	5.480	4.880	5.480	5.411	72,585,298
2021-12-13	4.560	4.980	4.510	4.980	4.918	38,130,978
2021-12-10	4.530	4.570	4.500	4.530	4.473	5,801,617
2021-12-09	4.510	4.550	4.490	4.540	4.483	8,014,534
2021-12-08	4.510	4.560	4.480	4.530	4.473	7,511,196
2021-12-07	4.520	4.560	4.420	4.500	4.444	11,171,700
2021-12-06	4.610	4.680	4.510	4.510	4.454	12,783,933
2021-12-03	4.610	4.670	4.560	4.620	4.562	10,476,383
2021-12-02	4.700	4.710	4.600	4.630	4.572	12,443,879
2021-12-01	4.630	4.700	4.600	4.690	4.631	11,577,808
2021-11-30	4.680	4.730	4.610	4.630	4.572	13,011,608
2021-11-29	4.550	4.710	4.550	4.680	4.621	13,155,709
2021-11-26	4.780	4.800	4.690	4.700	4.641	19,658,015
2021-11-25	4.780	4.970	4.710	4.850	4.789	35,640,056
2021-11-24	4.750	4.780	4.670	4.770	4.710	19,464,296
2021-11-23	4.710	4.850	4.670	4.760	4.700	31,432,165
2021-11-22	4.820	4.840	4.650	4.730	4.671	43,852,981
2021-11-19	5.170	5.210	4.780	4.900	4.839	69,524,337
2021-11-18	5.000	5.220	4.730	5.030	4.967	89,151,534
2021-11-17	4.320	4.750	4.320	4.750	4.691	30,556,365
2021-11-16	4.380	4.420	4.320	4.320	4.266	4,982,050
2021-11-15	4.360	4.450	4.350	4.400	4.345	4,821,450
2021-11-12	4.310	4.390	4.280	4.390	4.335	7,713,950
2021-11-11	4.350	4.350	4.300	4.320	4.266	3,524,400
2021-11-10	4.340	4.360	4.270	4.360	4.305	3,722,470
2021-11-09	4.320	4.360	4.310	4.340	4.286	3,556,323
2021-11-08	4.270	4.330	4.240	4.320	4.266	3,054,581
2021-11-05	4.310	4.360	4.260	4.270	4.217	4,849,474

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.