Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.230 | 4.270 | 4.180 | 4.250 | 4.250 | 5,617,700 |
| 2025-01-16 | 4.250 | 4.310 | 4.180 | 4.230 | 4.230 | 7,330,027 |
| 2025-01-15 | 4.260 | 4.260 | 4.170 | 4.220 | 4.220 | 6,935,800 |
| 2025-01-14 | 4.140 | 4.250 | 4.130 | 4.240 | 4.240 | 9,251,300 |
| 2025-01-13 | 4.090 | 4.130 | 4.010 | 4.100 | 4.100 | 6,748,400 |
| 2025-01-10 | 4.280 | 4.280 | 4.110 | 4.110 | 4.110 | 7,833,000 |
| 2025-01-09 | 4.250 | 4.300 | 4.210 | 4.220 | 4.220 | 5,765,100 |
| 2025-01-08 | 4.280 | 4.300 | 4.130 | 4.260 | 4.260 | 9,501,200 |
| 2025-01-07 | 4.210 | 4.300 | 4.180 | 4.280 | 4.280 | 7,796,600 |
| 2025-01-06 | 4.100 | 4.280 | 4.030 | 4.240 | 4.240 | 14,242,601 |
| 2025-01-03 | 4.390 | 4.430 | 4.220 | 4.240 | 4.240 | 10,760,800 |
| 2025-01-02 | 4.530 | 4.540 | 4.340 | 4.390 | 4.390 | 9,499,250 |
| 2024-12-31 | 4.630 | 4.650 | 4.480 | 4.500 | 4.500 | 9,886,550 |
| 2024-12-30 | 4.700 | 4.740 | 4.600 | 4.620 | 4.620 | 8,299,700 |
| 2024-12-27 | 4.590 | 4.730 | 4.560 | 4.710 | 4.710 | 10,612,800 |
| 2024-12-26 | 4.550 | 4.620 | 4.530 | 4.570 | 4.570 | 5,718,805 |
| 2024-12-25 | 4.650 | 4.660 | 4.490 | 4.560 | 4.560 | 10,106,650 |
| 2024-12-24 | 4.600 | 4.720 | 4.600 | 4.640 | 4.640 | 8,161,323 |
| 2024-12-23 | 4.810 | 4.850 | 4.580 | 4.600 | 4.600 | 15,753,550 |
| 2024-12-20 | 4.850 | 4.860 | 4.790 | 4.810 | 4.810 | 9,667,050 |
| 2024-12-19 | 4.790 | 4.880 | 4.740 | 4.860 | 4.860 | 10,440,500 |
| 2024-12-18 | 4.800 | 4.860 | 4.760 | 4.800 | 4.800 | 8,222,850 |
| 2024-12-17 | 4.950 | 4.950 | 4.770 | 4.780 | 4.780 | 14,226,100 |
| 2024-12-16 | 4.950 | 5.020 | 4.920 | 4.930 | 4.930 | 10,961,300 |
| 2024-12-13 | 5.050 | 5.060 | 4.950 | 4.950 | 4.950 | 15,581,253 |
| 2024-12-12 | 5.080 | 5.130 | 5.020 | 5.070 | 5.070 | 14,687,256 |
| 2024-12-11 | 4.980 | 5.080 | 4.970 | 5.070 | 5.070 | 21,009,926 |
| 2024-12-10 | 5.090 | 5.140 | 4.970 | 4.970 | 4.970 | 19,662,650 |
| 2024-12-09 | 5.040 | 5.060 | 4.960 | 5.010 | 5.010 | 14,819,200 |
| 2024-12-06 | 4.970 | 5.050 | 4.920 | 5.040 | 5.040 | 17,836,430 |
| 2024-12-05 | 4.990 | 5.010 | 4.940 | 4.980 | 4.980 | 16,715,900 |
| 2024-12-04 | 5.060 | 5.090 | 4.950 | 4.980 | 4.980 | 18,654,250 |
| 2024-12-03 | 5.090 | 5.100 | 5.000 | 5.050 | 5.050 | 16,158,176 |
| 2024-12-02 | 4.990 | 5.120 | 4.960 | 5.080 | 5.080 | 23,002,100 |
| 2024-11-29 | 4.970 | 5.080 | 4.940 | 4.990 | 4.990 | 19,194,850 |
| 2024-11-28 | 4.940 | 5.090 | 4.910 | 4.970 | 4.970 | 19,591,124 |
| 2024-11-27 | 4.850 | 4.950 | 4.730 | 4.940 | 4.940 | 19,196,224 |
| 2024-11-26 | 4.900 | 5.180 | 4.900 | 4.920 | 4.920 | 21,258,605 |
| 2024-11-25 | 4.900 | 4.920 | 4.760 | 4.870 | 4.870 | 14,162,500 |
| 2024-11-22 | 5.080 | 5.130 | 4.820 | 4.840 | 4.840 | 30,439,250 |
| 2024-11-21 | 5.000 | 5.250 | 4.940 | 5.130 | 5.130 | 49,639,825 |
| 2024-11-20 | 4.840 | 4.880 | 4.820 | 4.850 | 4.850 | 13,201,713 |
| 2024-11-19 | 4.750 | 4.840 | 4.730 | 4.840 | 4.840 | 11,220,000 |
| 2024-11-18 | 4.800 | 4.940 | 4.710 | 4.750 | 4.750 | 15,679,014 |
| 2024-11-15 | 4.920 | 5.040 | 4.760 | 4.780 | 4.780 | 19,685,150 |
| 2024-11-14 | 5.050 | 5.090 | 4.910 | 4.920 | 4.920 | 17,069,700 |
| 2024-11-13 | 5.120 | 5.140 | 4.930 | 5.070 | 5.070 | 21,019,150 |
| 2024-11-12 | 5.130 | 5.180 | 4.950 | 5.000 | 5.000 | 23,492,900 |
| 2024-11-11 | 5.090 | 5.180 | 5.060 | 5.140 | 5.140 | 27,682,325 |
| 2024-11-08 | 5.130 | 5.130 | 4.980 | 5.010 | 5.010 | 29,711,650 |
| 2024-11-07 | 5.000 | 5.120 | 4.940 | 5.090 | 5.090 | 28,706,250 |
| 2024-11-06 | 5.110 | 5.140 | 5.000 | 5.040 | 5.040 | 26,935,694 |
| 2024-11-05 | 4.990 | 5.100 | 4.950 | 5.050 | 5.050 | 32,989,157 |
| 2024-11-04 | 5.050 | 5.110 | 4.900 | 4.990 | 4.990 | 26,655,444 |
| 2024-11-01 | 5.050 | 5.370 | 4.960 | 4.980 | 4.980 | 64,903,246 |
| 2024-10-31 | 4.790 | 5.080 | 4.770 | 4.920 | 4.920 | 38,505,147 |
| 2024-10-30 | 4.820 | 4.840 | 4.720 | 4.740 | 4.740 | 22,065,900 |
| 2024-10-29 | 4.980 | 5.010 | 4.800 | 4.810 | 4.810 | 42,796,600 |
| 2024-10-28 | 4.960 | 5.150 | 4.950 | 5.050 | 5.050 | 59,730,210 |
| 2024-10-25 | 4.940 | 4.980 | 4.770 | 4.860 | 4.860 | 71,493,141 |
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.