Fengfan Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.750	5.130	4.750	4.960	4.960	53,584,786
2025-07-18	4.700	4.710	4.640	4.660	4.660	9,076,000
2025-07-17	4.740	4.760	4.650	4.680	4.680	14,547,812
2025-07-16	4.710	4.760	4.690	4.720	4.720	8,574,505
2025-07-15	4.800	4.870	4.700	4.720	4.720	20,319,050
2025-07-14	4.730	4.900	4.700	4.870	4.870	24,683,484
2025-07-11	4.770	4.810	4.690	4.740	4.740	14,635,579
2025-07-10	4.800	4.950	4.760	4.760	4.760	26,527,759
2025-07-09	4.740	4.780	4.710	4.730	4.730	13,297,802
2025-07-08	4.690	4.830	4.690	4.760	4.760	19,206,438
2025-07-07	4.640	4.740	4.630	4.730	4.730	13,061,399
2025-07-04	4.710	4.710	4.620	4.640	4.640	8,554,900
2025-07-03	4.750	4.760	4.650	4.700	4.700	10,389,000
2025-07-02	4.740	4.780	4.680	4.710	4.710	22,956,116
2025-07-01	4.680	4.690	4.620	4.640	4.640	9,920,500
2025-06-30	4.650	4.700	4.640	4.670	4.670	7,765,350
2025-06-27	4.670	4.710	4.650	4.660	4.660	10,583,473
2025-06-26	4.670	4.700	4.650	4.650	4.650	13,175,048
2025-06-25	4.670	4.700	4.610	4.680	4.680	13,059,250
2025-06-24	4.650	4.680	4.600	4.670	4.670	15,890,400
2025-06-23	4.420	4.750	4.410	4.650	4.650	28,197,309
2025-06-20	4.570	4.600	4.470	4.470	4.470	11,737,405
2025-06-19	4.660	4.660	4.530	4.550	4.550	10,876,200
2025-06-18	4.630	4.710	4.570	4.650	4.650	13,696,650
2025-06-17	4.600	4.650	4.560	4.640	4.640	12,442,000
2025-06-16	4.510	4.620	4.490	4.590	4.590	9,685,890
2025-06-13	4.570	4.650	4.510	4.530	4.530	17,644,905
2025-06-12	4.630	4.630	4.570	4.590	4.590	14,003,900
2025-06-11	4.600	4.650	4.560	4.640	4.640	19,208,653
2025-06-10	4.700	4.720	4.570	4.600	4.600	23,560,807
2025-06-09	4.680	4.710	4.630	4.680	4.680	26,018,098
2025-06-06	4.730	4.820	4.590	4.690	4.690	45,338,234
2025-06-05	4.920	5.150	4.730	4.740	4.740	76,017,313
2025-06-04	4.380	4.770	4.380	4.770	4.770	27,518,093
2025-06-03	4.310	4.380	4.270	4.340	4.340	8,331,450
2025-05-30	4.420	4.440	4.300	4.310	4.310	9,852,050
2025-05-29	4.330	4.440	4.330	4.430	4.430	8,860,413
2025-05-28	4.400	4.430	4.340	4.350	4.350	8,277,003
2025-05-27	4.350	4.410	4.310	4.400	4.400	8,719,500
2025-05-26	4.240	4.430	4.240	4.360	4.360	12,362,200
2025-05-23	4.320	4.350	4.260	4.260	4.260	6,428,800
2025-05-22	4.310	4.380	4.250	4.330	4.330	11,588,086
2025-05-21	4.380	4.390	4.310	4.330	4.330	5,549,400
2025-05-20	4.370	4.400	4.350	4.380	4.380	5,179,900
2025-05-19	4.290	4.410	4.260	4.370	4.370	9,947,590
2025-05-16	4.330	4.350	4.280	4.290	4.290	4,996,400
2025-05-15	4.400	4.400	4.310	4.320	4.320	5,372,400
2025-05-14	4.390	4.420	4.340	4.380	4.380	8,253,100
2025-05-13	4.440	4.450	4.330	4.400	4.400	10,174,600
2025-05-12	4.300	4.460	4.290	4.410	4.410	15,834,000
2025-05-09	4.350	4.360	4.250	4.290	4.290	8,977,400
2025-05-08	4.260	4.350	4.230	4.340	4.340	8,062,900
2025-05-07	4.270	4.300	4.230	4.260	4.260	7,286,624
2025-05-06	4.140	4.240	4.140	4.230	4.230	9,225,823
2025-04-30	4.090	4.350	4.040	4.140	4.140	18,141,800
2025-04-29	4.100	4.200	3.970	4.070	4.070	30,521,200
2025-04-28	4.440	4.470	4.310	4.330	4.330	8,422,350
2025-04-25	4.360	4.450	4.340	4.440	4.440	9,334,950
2025-04-24	4.360	4.390	4.310	4.360	4.360	7,325,100
2025-04-23	4.360	4.370	4.330	4.360	4.360	5,318,405

← NewerPage 6 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.