Fengfan Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.330	4.360	4.310	4.340	4.340	5,235,900
2025-04-21	4.310	4.360	4.280	4.330	4.330	4,748,000
2025-04-18	4.300	4.340	4.280	4.300	4.300	3,935,200
2025-04-17	4.270	4.370	4.250	4.310	4.310	6,943,600
2025-04-16	4.360	4.370	4.230	4.300	4.300	7,102,700
2025-04-15	4.340	4.380	4.290	4.370	4.370	5,695,100
2025-04-14	4.320	4.370	4.310	4.330	4.330	7,443,550
2025-04-11	4.240	4.400	4.220	4.310	4.310	11,751,650
2025-04-10	4.280	4.350	4.260	4.260	4.260	10,113,783
2025-04-09	4.120	4.260	3.900	4.230	4.230	15,720,854
2025-04-08	4.090	4.190	4.020	4.160	4.160	17,697,507
2025-04-07	4.370	4.370	4.100	4.100	4.100	17,612,520
2025-04-03	4.500	4.590	4.490	4.550	4.550	8,686,900
2025-04-02	4.600	4.630	4.520	4.540	4.540	11,689,300
2025-04-01	4.560	4.660	4.550	4.610	4.610	10,088,900
2025-03-31	4.640	4.660	4.490	4.570	4.570	11,866,100
2025-03-28	4.720	4.740	4.640	4.670	4.670	9,714,000
2025-03-27	4.800	4.820	4.680	4.740	4.740	13,805,900
2025-03-26	4.800	4.850	4.750	4.830	4.830	22,019,002
2025-03-25	4.700	4.930	4.690	4.830	4.830	31,053,450
2025-03-24	4.800	4.820	4.580	4.680	4.680	17,737,403
2025-03-21	4.710	4.830	4.710	4.780	4.780	16,300,800
2025-03-20	4.700	4.780	4.670	4.750	4.750	14,100,401
2025-03-19	4.680	4.750	4.640	4.690	4.690	12,172,286
2025-03-18	4.680	4.690	4.630	4.670	4.670	7,505,290
2025-03-17	4.660	4.700	4.640	4.660	4.660	11,671,000
2025-03-14	4.610	4.650	4.560	4.640	4.640	11,280,550
2025-03-13	4.630	4.680	4.560	4.620	4.620	11,220,900
2025-03-12	4.610	4.680	4.580	4.640	4.640	14,789,750
2025-03-11	4.520	4.590	4.490	4.590	4.590	10,901,176
2025-03-10	4.490	4.570	4.490	4.540	4.540	10,223,800
2025-03-07	4.560	4.560	4.460	4.500	4.500	11,093,000
2025-03-06	4.480	4.580	4.470	4.560	4.560	13,670,949
2025-03-05	4.490	4.500	4.420	4.470	4.470	6,797,080
2025-03-04	4.400	4.500	4.390	4.490	4.490	8,381,400
2025-03-03	4.390	4.490	4.390	4.440	4.440	8,186,500
2025-02-28	4.450	4.480	4.370	4.390	4.390	9,723,400
2025-02-27	4.500	4.520	4.420	4.480	4.480	8,201,800
2025-02-26	4.460	4.500	4.460	4.490	4.490	7,729,602
2025-02-25	4.460	4.490	4.420	4.460	4.460	6,099,200
2025-02-24	4.500	4.520	4.450	4.480	4.480	9,354,700
2025-02-21	4.540	4.550	4.450	4.500	4.500	11,328,405
2025-02-20	4.440	4.540	4.440	4.520	4.520	11,838,503
2025-02-19	4.390	4.510	4.380	4.470	4.470	9,719,202
2025-02-18	4.450	4.510	4.380	4.390	4.390	11,455,976
2025-02-17	4.400	4.470	4.370	4.460	4.460	11,979,487
2025-02-14	4.420	4.430	4.350	4.360	4.360	8,721,000
2025-02-13	4.460	4.460	4.390	4.400	4.400	7,651,802
2025-02-12	4.440	4.470	4.420	4.450	4.450	6,940,703
2025-02-11	4.480	4.490	4.390	4.440	4.440	8,126,700
2025-02-10	4.470	4.490	4.430	4.470	4.470	8,837,800
2025-02-07	4.360	4.490	4.360	4.450	4.450	10,327,600
2025-02-06	4.260	4.380	4.260	4.380	4.380	9,500,714
2025-02-05	4.260	4.310	4.240	4.300	4.300	8,336,800
2025-01-27	4.270	4.360	4.260	4.260	4.260	8,970,800
2025-01-24	4.250	4.290	4.210	4.260	4.260	8,365,700
2025-01-23	4.320	4.370	4.260	4.270	4.270	6,681,300
2025-01-22	4.310	4.340	4.270	4.290	4.290	5,589,200
2025-01-21	4.350	4.380	4.270	4.310	4.310	7,228,600
2025-01-20	4.280	4.380	4.240	4.350	4.350	9,843,727

← NewerPage 7 of 21 · 1,215 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.