Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.260 | 5.420 | 5.240 | 5.410 | 5.410 | 20,993,174 |
| 2026-04-17 | 5.280 | 5.310 | 5.220 | 5.280 | 5.280 | 11,394,608 |
| 2026-04-16 | 5.250 | 5.290 | 5.120 | 5.280 | 5.280 | 15,370,530 |
| 2026-04-15 | 5.220 | 5.320 | 5.190 | 5.240 | 5.240 | 19,922,988 |
| 2026-04-14 | 5.190 | 5.230 | 5.130 | 5.210 | 5.210 | 12,354,700 |
| 2026-04-13 | 5.170 | 5.200 | 5.120 | 5.190 | 5.190 | 12,300,423 |
| 2026-04-10 | 5.210 | 5.270 | 5.170 | 5.170 | 5.170 | 12,360,000 |
| 2026-04-09 | 5.210 | 5.240 | 5.120 | 5.170 | 5.170 | 10,975,200 |
| 2026-04-08 | 5.170 | 5.280 | 5.160 | 5.270 | 5.270 | 17,046,601 |
| 2026-04-07 | 5.050 | 5.110 | 5.040 | 5.080 | 5.080 | 10,492,050 |
| 2026-04-03 | 5.150 | 5.170 | 5.020 | 5.050 | 5.050 | 15,691,083 |
| 2026-04-02 | 5.280 | 5.350 | 5.100 | 5.150 | 5.150 | 19,253,218 |
| 2026-04-01 | 5.350 | 5.380 | 5.240 | 5.280 | 5.280 | 18,514,500 |
| 2026-03-31 | 5.400 | 5.430 | 5.270 | 5.290 | 5.290 | 18,316,300 |
| 2026-03-30 | 5.360 | 5.480 | 5.270 | 5.420 | 5.420 | 23,643,597 |
| 2026-03-27 | 5.470 | 5.610 | 5.440 | 5.590 | 5.590 | 17,280,663 |
| 2026-03-26 | 5.680 | 5.690 | 5.500 | 5.540 | 5.540 | 22,569,491 |
| 2026-03-25 | 5.550 | 5.760 | 5.550 | 5.720 | 5.720 | 29,728,620 |
| 2026-03-24 | 5.380 | 5.550 | 5.330 | 5.540 | 5.540 | 28,080,680 |
| 2026-03-23 | 5.430 | 5.560 | 5.220 | 5.270 | 5.270 | 30,938,960 |
| 2026-03-20 | 5.760 | 5.850 | 5.560 | 5.580 | 5.580 | 31,468,931 |
| 2026-03-19 | 5.920 | 5.920 | 5.730 | 5.760 | 5.760 | 35,994,574 |
| 2026-03-18 | 5.940 | 6.100 | 5.880 | 6.010 | 6.010 | 37,361,829 |
| 2026-03-17 | 6.140 | 6.210 | 5.920 | 5.930 | 5.930 | 49,036,613 |
| 2026-03-16 | 6.210 | 6.310 | 6.090 | 6.160 | 6.160 | 50,317,307 |
| 2026-03-13 | 6.710 | 6.730 | 6.260 | 6.300 | 6.300 | 90,846,261 |
| 2026-03-12 | 6.900 | 7.110 | 6.700 | 6.700 | 6.700 | 161,244,374 |
| 2026-03-11 | 6.900 | 6.900 | 6.690 | 6.900 | 6.900 | 60,993,115 |
| 2026-03-10 | 6.320 | 6.390 | 6.230 | 6.270 | 6.270 | 43,095,581 |
| 2026-03-09 | 6.170 | 6.380 | 6.100 | 6.270 | 6.270 | 47,446,135 |
| 2026-03-06 | 6.130 | 6.250 | 6.100 | 6.170 | 6.170 | 41,097,400 |
| 2026-03-05 | 5.990 | 6.220 | 5.930 | 6.150 | 6.150 | 54,125,052 |
| 2026-03-04 | 5.580 | 6.000 | 5.580 | 5.930 | 5.930 | 34,400,969 |
| 2026-03-03 | 5.970 | 6.030 | 5.700 | 5.730 | 5.730 | 37,497,362 |
| 2026-03-02 | 6.030 | 6.170 | 5.930 | 5.970 | 5.970 | 32,838,933 |
| 2026-02-27 | 6.060 | 6.200 | 6.030 | 6.110 | 6.110 | 29,224,461 |
| 2026-02-26 | 6.030 | 6.150 | 5.970 | 6.130 | 6.130 | 35,282,368 |
| 2026-02-25 | 6.000 | 6.120 | 5.960 | 6.030 | 6.030 | 41,425,980 |
| 2026-02-24 | 5.790 | 6.040 | 5.720 | 5.970 | 5.970 | 47,248,333 |
| 2026-02-13 | 5.700 | 5.810 | 5.660 | 5.690 | 5.690 | 28,907,586 |
| 2026-02-12 | 5.570 | 6.000 | 5.530 | 5.810 | 5.810 | 61,452,230 |
| 2026-02-11 | 5.570 | 5.610 | 5.520 | 5.530 | 5.530 | 16,588,650 |
| 2026-02-10 | 5.650 | 5.680 | 5.590 | 5.600 | 5.600 | 19,916,023 |
| 2026-02-09 | 5.630 | 5.700 | 5.580 | 5.670 | 5.670 | 22,369,600 |
| 2026-02-06 | 5.450 | 5.650 | 5.400 | 5.570 | 5.570 | 26,438,950 |
| 2026-02-05 | 5.770 | 5.770 | 5.530 | 5.540 | 5.540 | 37,417,049 |
| 2026-02-04 | 5.660 | 5.840 | 5.610 | 5.800 | 5.800 | 41,772,472 |
| 2026-02-03 | 5.610 | 5.680 | 5.580 | 5.680 | 5.680 | 34,084,935 |
| 2026-02-02 | 5.590 | 5.830 | 5.530 | 5.630 | 5.630 | 44,135,080 |
| 2026-01-30 | 5.750 | 5.800 | 5.510 | 5.630 | 5.630 | 44,523,736 |
| 2026-01-29 | 6.100 | 6.150 | 5.800 | 5.800 | 5.800 | 75,480,522 |
| 2026-01-28 | 6.070 | 6.710 | 6.000 | 6.300 | 6.300 | 85,048,239 |
| 2026-01-27 | 6.680 | 6.690 | 5.900 | 6.100 | 6.100 | 96,409,939 |
| 2026-01-26 | 6.680 | 6.850 | 6.480 | 6.550 | 6.550 | 77,316,569 |
| 2026-01-23 | 6.670 | 7.180 | 6.600 | 6.810 | 6.810 | 102,021,677 |
| 2026-01-22 | 6.590 | 6.910 | 6.350 | 6.730 | 6.730 | 110,937,915 |
| 2026-01-21 | 6.410 | 6.740 | 6.350 | 6.670 | 6.670 | 111,892,863 |
| 2026-01-20 | 6.220 | 6.950 | 6.220 | 6.610 | 6.610 | 190,341,102 |
| 2026-01-19 | 5.890 | 6.730 | 5.890 | 6.730 | 6.730 | 176,994,888 |
| 2026-01-16 | 6.150 | 6.380 | 5.950 | 6.120 | 6.120 | 152,786,256 |
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.