UK markets closed

Fujian Yongfu Power Engineering Co.,Ltd. (300712.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
25.18-0.12 (-0.47%)
At close: 03:04PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202425.2025.6624.8625.1825.181,616,427
09 May 202425.2025.9625.0025.3025.303,458,695
08 May 202424.6725.2624.3124.7724.772,180,830
07 May 202424.6724.7524.3824.6024.601,171,200
06 May 202424.4624.7324.2424.5224.521,780,425
30 Apr 202424.3024.4823.6724.0424.041,959,000
29 Apr 202423.4624.4623.3424.2924.293,314,200
26 Apr 202423.5123.5123.0023.1523.151,464,500
25 Apr 202423.3223.6123.1023.3023.30750,450
24 Apr 202423.6923.7523.2223.3823.381,070,434
23 Apr 202423.1223.4623.0123.3223.321,038,463
22 Apr 202423.0923.3522.6323.0323.03983,700
19 Apr 202423.0523.3222.7023.1623.161,342,800
18 Apr 202423.5523.7822.9623.0523.051,703,200
17 Apr 202421.8023.8521.8023.5523.552,620,854
16 Apr 202423.1123.7821.5121.6221.623,057,633
15 Apr 202424.2525.8523.0023.5323.533,291,671
12 Apr 202424.4025.0924.0524.1024.101,912,982
11 Apr 202424.9825.3624.3124.4824.483,213,930
10 Apr 202426.0026.2925.4025.5325.533,920,640
09 Apr 202424.9526.2023.8925.8825.884,698,147
08 Apr 202424.7424.7423.9924.1624.161,467,730
03 Apr 202424.7824.9524.4024.7324.731,069,646
02 Apr 202425.2025.2024.6424.9324.931,563,049
01 Apr 202424.5525.1424.4524.9724.971,558,100
29 Mar 202424.0825.5024.0024.6124.611,344,514
28 Mar 202423.6524.2523.6523.9723.971,741,164
27 Mar 202424.9924.9923.5023.6323.632,116,397
26 Mar 202424.6325.1024.6024.8524.852,402,890
25 Mar 202425.3425.9724.8824.8924.892,356,573
22 Mar 202425.6025.8224.7725.3525.352,228,457
21 Mar 202425.8426.0025.3725.7025.702,064,528
20 Mar 202426.1126.1825.4325.8925.893,282,207
19 Mar 202425.9326.1825.6026.1026.104,135,511
18 Mar 202425.3326.2525.3225.9925.995,201,580
15 Mar 202425.1825.2624.3824.9124.913,834,040
14 Mar 202425.3926.2525.0625.3825.385,399,102
13 Mar 202424.3026.3824.1225.7525.758,945,464
12 Mar 202426.1526.1524.3824.5624.5610,926,024
11 Mar 202421.4825.1421.3725.1425.149,213,369
08 Mar 202420.7621.4520.4820.9520.951,402,155
07 Mar 202421.1421.9820.8020.8120.812,356,076
06 Mar 202420.5921.4620.4421.1721.172,262,470
05 Mar 202420.9420.9420.4520.6220.621,727,168
04 Mar 202421.0621.4220.5021.0021.002,148,151
01 Mar 202421.0021.2420.6221.1321.132,619,792
29 Feb 202420.0021.0820.0020.9020.903,569,100
28 Feb 202421.8622.8820.5220.5220.525,758,985
27 Feb 202420.0020.8619.8220.8520.852,058,200
26 Feb 202419.8220.5019.7620.1020.102,058,659
23 Feb 202419.4919.8719.2219.8019.802,253,417
22 Feb 202419.2819.4318.8319.2619.261,434,097
21 Feb 202418.5519.5718.5519.0119.012,328,548
20 Feb 202418.6819.0718.1518.8318.831,742,977
19 Feb 202418.5719.3818.4218.6718.672,781,926
08 Feb 202415.9618.6515.8018.3018.303,951,773
07 Feb 202416.3016.7815.8315.9315.932,633,009
06 Feb 202415.0016.6414.7516.2016.203,559,259
05 Feb 202417.8517.8515.2215.5215.524,089,601
02 Feb 202419.3119.4617.1817.9317.932,658,061
01 Feb 202419.3619.6218.8719.1419.141,989,213
31 Jan 202420.8921.2619.5219.5619.562,054,750
30 Jan 202421.4721.8620.9020.9020.901,375,600
29 Jan 202422.6122.6521.4721.4721.471,220,730
26 Jan 202422.7523.0522.3522.3822.381,197,490
25 Jan 202421.7722.7021.6022.6922.691,651,328
24 Jan 202422.0522.0520.9421.7721.771,497,700
23 Jan 202421.5922.0421.0021.7921.791,715,100
22 Jan 202423.1323.1321.5521.6921.691,684,200
19 Jan 202423.6224.1123.1523.1723.171,210,305
18 Jan 202423.8723.8722.9623.6523.651,642,500
17 Jan 202424.9824.9823.8223.8323.831,289,400
16 Jan 202424.9825.2524.3624.7524.751,496,102
15 Jan 202425.3125.4224.7424.9224.921,391,205
12 Jan 202425.1926.1225.0725.4025.402,143,460
11 Jan 202424.5125.4624.1925.1425.142,057,500
10 Jan 202424.6025.1024.0024.4224.421,423,455
09 Jan 202424.7825.4424.3624.6024.601,315,800
08 Jan 202425.3625.5824.6624.6624.661,098,200
05 Jan 202425.8626.0725.1125.2225.221,276,104
04 Jan 202426.4026.6625.7225.8525.851,265,362
03 Jan 202426.2926.7025.9726.2226.221,666,215
02 Jan 202426.9726.9726.3326.3426.341,430,797
29 Dec 202326.2426.9426.0026.8026.802,563,300
28 Dec 202324.9826.6024.8726.3026.303,670,092
27 Dec 202324.7825.2424.4124.9824.981,195,000
26 Dec 202325.0225.1724.6424.7624.761,058,008
25 Dec 202325.0625.2024.6725.1725.171,151,444
22 Dec 202324.8325.5024.4725.0625.061,892,310
21 Dec 202324.2724.8723.8724.8524.851,672,408
20 Dec 202324.4024.7024.2724.2724.27700,000
19 Dec 202324.4424.7424.2624.4024.40840,368
18 Dec 202325.0525.0524.2924.3824.381,107,997
15 Dec 202325.5025.6524.8925.0525.051,616,338
14 Dec 202325.6925.8525.2025.2125.211,139,349
13 Dec 202325.9225.9225.4025.4025.40859,492
12 Dec 202325.9525.9925.6225.8825.88761,130
11 Dec 202326.0426.0425.4125.8725.871,256,850
08 Dec 202326.1626.3625.7625.9525.951,392,500
07 Dec 202326.3026.4525.5126.1126.111,621,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...