Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.310 | 4.360 | 4.260 | 4.270 | 4.217 | 4,849,474 |
| 2021-11-04 | 4.220 | 4.360 | 4.220 | 4.330 | 4.276 | 6,195,977 |
| 2021-11-03 | 4.200 | 4.240 | 4.170 | 4.240 | 4.187 | 2,163,354 |
| 2021-11-02 | 4.230 | 4.260 | 4.140 | 4.200 | 4.147 | 4,866,900 |
| 2021-11-01 | 4.170 | 4.260 | 4.150 | 4.250 | 4.197 | 4,676,000 |
| 2021-10-29 | 4.090 | 4.170 | 4.030 | 4.150 | 4.098 | 3,659,200 |
| 2021-10-28 | 4.180 | 4.220 | 4.070 | 4.100 | 4.049 | 6,074,502 |
| 2021-10-27 | 4.220 | 4.250 | 4.160 | 4.170 | 4.118 | 4,540,172 |
| 2021-10-26 | 4.280 | 4.300 | 4.220 | 4.230 | 4.177 | 3,907,782 |
| 2021-10-25 | 4.220 | 4.290 | 4.180 | 4.280 | 4.226 | 3,493,208 |
| 2021-10-22 | 4.280 | 4.280 | 4.210 | 4.230 | 4.177 | 3,502,722 |
| 2021-10-21 | 4.340 | 4.340 | 4.240 | 4.280 | 4.226 | 4,682,900 |
| 2021-10-20 | 4.290 | 4.380 | 4.260 | 4.330 | 4.276 | 4,612,050 |
| 2021-10-19 | 4.300 | 4.360 | 4.290 | 4.310 | 4.256 | 4,378,550 |
| 2021-10-18 | 4.230 | 4.310 | 4.210 | 4.300 | 4.246 | 4,715,833 |
| 2021-10-15 | 4.380 | 4.410 | 4.210 | 4.210 | 4.157 | 11,319,978 |
| 2021-10-14 | 4.380 | 4.470 | 4.350 | 4.410 | 4.355 | 5,549,933 |
← NewerPage 21 of 21 · 1,217 trading days
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.