Fengfan Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.500 | 4.840 | 4.400 | 4.840 | 4.840 | 50,418,808 |
| 2024-10-23 | 4.380 | 4.430 | 4.330 | 4.400 | 4.400 | 15,511,176 |
| 2024-10-22 | 4.220 | 4.390 | 4.200 | 4.390 | 4.390 | 19,839,588 |
| 2024-10-21 | 4.230 | 4.270 | 4.200 | 4.230 | 4.230 | 17,961,758 |
| 2024-10-18 | 4.150 | 4.280 | 4.130 | 4.230 | 4.230 | 15,406,825 |
| 2024-10-17 | 4.230 | 4.260 | 4.140 | 4.150 | 4.150 | 10,964,813 |
| 2024-10-16 | 4.140 | 4.260 | 4.140 | 4.200 | 4.200 | 11,857,855 |
| 2024-10-15 | 4.350 | 4.350 | 4.220 | 4.230 | 4.230 | 20,664,577 |
| 2024-10-14 | 4.450 | 4.450 | 4.250 | 4.400 | 4.400 | 28,852,665 |
| 2024-10-11 | 4.360 | 4.360 | 4.110 | 4.160 | 4.160 | 14,024,260 |
| 2024-10-10 | 4.230 | 4.400 | 4.180 | 4.300 | 4.300 | 18,354,994 |
| 2024-10-09 | 4.600 | 4.600 | 4.220 | 4.240 | 4.240 | 25,982,000 |
| 2024-10-08 | 4.880 | 4.880 | 4.440 | 4.680 | 4.680 | 36,887,866 |
| 2024-09-30 | 4.260 | 4.480 | 4.130 | 4.440 | 4.440 | 34,078,886 |
| 2024-09-27 | 3.980 | 4.080 | 3.970 | 4.080 | 4.080 | 11,155,489 |
| 2024-09-26 | 3.860 | 3.940 | 3.830 | 3.940 | 3.940 | 12,703,528 |
| 2024-09-25 | 3.860 | 3.960 | 3.840 | 3.850 | 3.850 | 15,977,236 |
| 2024-09-24 | 3.710 | 3.840 | 3.710 | 3.830 | 3.830 | 12,976,682 |
| 2024-09-23 | 3.730 | 3.740 | 3.680 | 3.710 | 3.710 | 5,598,250 |
| 2024-09-20 | 3.750 | 3.770 | 3.690 | 3.720 | 3.720 | 6,802,650 |
| 2024-09-19 | 3.640 | 3.790 | 3.630 | 3.770 | 3.770 | 12,162,700 |
| 2024-09-18 | 3.640 | 3.670 | 3.540 | 3.630 | 3.630 | 7,409,900 |
| 2024-09-13 | 3.770 | 3.770 | 3.650 | 3.650 | 3.650 | 8,651,700 |
| 2024-09-12 | 3.690 | 3.790 | 3.670 | 3.760 | 3.760 | 10,998,100 |
| 2024-09-11 | 3.660 | 3.720 | 3.640 | 3.680 | 3.680 | 4,589,700 |
| 2024-09-10 | 3.640 | 3.690 | 3.590 | 3.680 | 3.680 | 6,059,255 |
| 2024-09-09 | 3.630 | 3.680 | 3.620 | 3.660 | 3.660 | 4,432,100 |
| 2024-09-06 | 3.720 | 3.730 | 3.640 | 3.640 | 3.640 | 6,106,500 |
| 2024-09-05 | 3.690 | 3.760 | 3.690 | 3.720 | 3.720 | 6,279,750 |
| 2024-09-04 | 3.680 | 3.740 | 3.680 | 3.710 | 3.710 | 4,917,800 |
| 2024-09-03 | 3.690 | 3.740 | 3.670 | 3.730 | 3.730 | 5,340,600 |
| 2024-09-02 | 3.760 | 3.800 | 3.680 | 3.690 | 3.690 | 8,682,268 |
| 2024-08-30 | 3.750 | 3.800 | 3.690 | 3.750 | 3.750 | 8,580,700 |
| 2024-08-29 | 3.620 | 3.730 | 3.590 | 3.720 | 3.720 | 8,173,867 |
| 2024-08-28 | 3.600 | 3.680 | 3.600 | 3.620 | 3.620 | 7,046,677 |
| 2024-08-27 | 3.720 | 3.750 | 3.610 | 3.630 | 3.630 | 9,714,950 |
| 2024-08-26 | 3.700 | 3.760 | 3.680 | 3.750 | 3.750 | 6,808,688 |
| 2024-08-23 | 3.770 | 3.770 | 3.680 | 3.680 | 3.680 | 8,050,188 |
| 2024-08-22 | 3.790 | 3.830 | 3.750 | 3.760 | 3.760 | 5,562,150 |
| 2024-08-21 | 3.790 | 3.810 | 3.760 | 3.760 | 3.760 | 4,255,900 |
| 2024-08-20 | 3.860 | 3.870 | 3.780 | 3.780 | 3.780 | 6,748,100 |
| 2024-08-19 | 3.860 | 3.910 | 3.850 | 3.870 | 3.870 | 5,333,800 |
| 2024-08-16 | 3.910 | 3.920 | 3.860 | 3.870 | 3.870 | 4,336,300 |
| 2024-08-15 | 3.860 | 3.930 | 3.840 | 3.900 | 3.900 | 5,772,900 |
| 2024-08-14 | 3.950 | 3.950 | 3.880 | 3.880 | 3.880 | 4,990,700 |
| 2024-08-13 | 3.890 | 3.930 | 3.850 | 3.930 | 3.930 | 5,835,100 |
| 2024-08-12 | 3.930 | 3.940 | 3.860 | 3.860 | 3.860 | 5,048,800 |
| 2024-08-09 | 3.960 | 3.990 | 3.910 | 3.910 | 3.910 | 5,223,900 |
| 2024-08-08 | 3.950 | 3.970 | 3.900 | 3.950 | 3.950 | 6,723,300 |
| 2024-08-07 | 3.940 | 4.000 | 3.920 | 3.990 | 3.990 | 8,581,505 |
| 2024-08-06 | 3.890 | 3.920 | 3.860 | 3.920 | 3.920 | 6,655,674 |
| 2024-08-05 | 3.940 | 3.990 | 3.850 | 3.860 | 3.860 | 10,379,385 |
| 2024-08-02 | 3.960 | 4.040 | 3.930 | 3.960 | 3.960 | 8,728,600 |
| 2024-08-01 | 3.990 | 4.040 | 3.960 | 3.990 | 3.990 | 10,330,503 |
| 2024-07-31 | 3.870 | 3.990 | 3.840 | 3.970 | 3.970 | 9,684,727 |
| 2024-07-30 | 3.830 | 3.880 | 3.820 | 3.870 | 3.870 | 4,573,800 |
| 2024-07-29 | 3.920 | 3.930 | 3.830 | 3.860 | 3.860 | 6,198,900 |
| 2024-07-26 | 3.840 | 3.890 | 3.810 | 3.890 | 3.890 | 6,151,400 |
| 2024-07-25 | 3.800 | 3.860 | 3.750 | 3.820 | 3.820 | 6,662,109 |
| 2024-07-24 | 3.860 | 3.870 | 3.780 | 3.790 | 3.790 | 8,539,600 |
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.