Fengfan Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.740	4.790	4.710	4.770	4.770	9,772,150
2025-10-20	4.670	4.750	4.650	4.740	4.740	9,090,100
2025-10-17	4.820	4.820	4.630	4.650	4.650	15,277,850
2025-10-16	4.860	4.880	4.750	4.810	4.810	12,099,500
2025-10-15	4.740	4.850	4.720	4.850	4.850	17,325,250
2025-10-14	4.690	4.840	4.690	4.740	4.740	16,254,400
2025-10-13	4.580	4.690	4.510	4.670	4.670	11,674,000
2025-10-10	4.610	4.700	4.590	4.690	4.690	11,766,100
2025-10-09	4.600	4.640	4.570	4.620	4.620	7,789,022
2025-09-30	4.630	4.630	4.580	4.580	4.580	6,847,100
2025-09-29	4.570	4.660	4.510	4.640	4.640	10,763,320
2025-09-26	4.540	4.640	4.520	4.590	4.590	10,103,800
2025-09-25	4.580	4.620	4.530	4.560	4.560	10,125,300
2025-09-24	4.580	4.610	4.520	4.570	4.570	12,684,172
2025-09-23	4.690	4.710	4.500	4.600	4.600	14,141,300
2025-09-22	4.700	4.740	4.670	4.710	4.710	9,342,900
2025-09-19	4.780	4.820	4.700	4.720	4.720	13,638,454
2025-09-18	4.850	4.860	4.730	4.760	4.760	16,133,900
2025-09-17	4.910	4.920	4.840	4.850	4.850	10,168,122
2025-09-16	4.870	4.890	4.800	4.880	4.880	10,891,403
2025-09-15	4.900	4.900	4.840	4.850	4.850	8,960,025
2025-09-12	4.930	4.930	4.870	4.890	4.890	10,625,800
2025-09-11	4.850	4.920	4.820	4.920	4.920	12,184,500
2025-09-10	4.920	4.930	4.850	4.870	4.870	9,131,900
2025-09-09	4.930	4.990	4.870	4.900	4.900	18,336,200
2025-09-08	4.850	4.950	4.830	4.950	4.950	19,793,991
2025-09-05	4.790	4.840	4.760	4.840	4.840	14,784,094
2025-09-04	4.700	4.820	4.680	4.770	4.770	15,119,650
2025-09-03	4.770	4.830	4.690	4.700	4.700	10,295,700
2025-09-02	4.800	4.810	4.730	4.790	4.790	13,070,000
2025-09-01	4.850	4.850	4.760	4.810	4.810	15,907,400
2025-08-29	4.710	4.820	4.690	4.810	4.810	20,991,433
2025-08-28	4.740	4.780	4.550	4.700	4.700	15,412,164
2025-08-27	4.850	4.860	4.720	4.720	4.720	15,191,321
2025-08-26	4.810	4.860	4.770	4.840	4.840	15,966,803
2025-08-25	4.850	4.860	4.790	4.810	4.810	13,512,736
2025-08-22	4.840	4.840	4.780	4.840	4.840	10,099,700
2025-08-21	4.840	4.880	4.800	4.830	4.830	13,351,616
2025-08-20	4.800	4.860	4.780	4.850	4.850	13,455,857
2025-08-19	4.800	4.830	4.780	4.800	4.800	13,302,280
2025-08-18	4.790	4.840	4.750	4.800	4.800	15,983,075
2025-08-15	4.700	4.850	4.690	4.770	4.770	22,604,255
2025-08-14	4.700	4.910	4.670	4.740	4.740	28,828,898
2025-08-13	4.720	4.730	4.660	4.690	4.690	9,049,669
2025-08-12	4.770	4.780	4.700	4.710	4.710	9,273,800
2025-08-11	4.710	4.780	4.700	4.760	4.760	9,303,850
2025-08-08	4.710	4.730	4.680	4.730	4.730	8,639,348
2025-08-07	4.730	4.740	4.680	4.700	4.700	9,504,446
2025-08-06	4.710	4.730	4.680	4.720	4.720	7,341,800
2025-08-05	4.670	4.730	4.660	4.710	4.710	8,997,550
2025-08-04	4.640	4.680	4.610	4.670	4.670	8,200,202
2025-08-01	4.660	4.670	4.620	4.660	4.660	7,781,700
2025-07-31	4.740	4.740	4.610	4.640	4.640	11,839,800
2025-07-30	4.800	4.810	4.690	4.730	4.730	13,646,300
2025-07-29	4.800	4.820	4.740	4.790	4.790	13,568,346
2025-07-28	4.880	4.880	4.800	4.820	4.820	10,775,850
2025-07-25	4.940	4.950	4.850	4.860	4.860	15,966,445
2025-07-24	4.920	4.960	4.880	4.940	4.940	17,558,571
2025-07-23	5.030	5.100	4.910	4.920	4.920	32,446,896
2025-07-22	4.930	5.070	4.900	5.060	5.060	46,092,210

← NewerPage 5 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.