Shaanxi Fenghuo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.310 | 7.500 | 7.020 | 7.480 | 7.480 | 12,399,200 |
| 2026-10-22 | 7.490 | 7.580 | 7.360 | 7.380 | 7.380 | 6,561,700 |
| 2026-10-21 | 7.610 | 7.730 | 7.490 | 7.500 | 7.500 | 8,612,500 |
| 2026-10-20 | 7.620 | 7.630 | 7.510 | 7.600 | 7.600 | 5,760,200 |
| 2026-10-19 | 7.520 | 7.700 | 7.480 | 7.630 | 7.630 | 7,449,400 |
| 2026-10-16 | 7.540 | 7.810 | 7.480 | 7.630 | 7.630 | 12,728,091 |
| 2026-10-15 | 7.510 | 7.640 | 7.400 | 7.410 | 7.410 | 7,763,692 |
| 2026-10-14 | 7.750 | 7.810 | 7.650 | 7.680 | 7.680 | 6,454,792 |
| 2026-10-13 | 7.570 | 7.830 | 7.420 | 7.780 | 7.780 | 10,677,395 |
| 2026-10-12 | 7.670 | 7.700 | 7.570 | 7.610 | 7.610 | 4,528,600 |
| 2026-10-09 | 7.550 | 7.670 | 7.350 | 7.660 | 7.660 | 8,657,793 |
| 2026-10-08 | 7.530 | 7.810 | 7.530 | 7.610 | 7.610 | 10,121,398 |
| 2026-09-30 | 7.640 | 7.710 | 7.510 | 7.540 | 7.540 | 5,813,900 |
| 2026-09-29 | 7.550 | 7.650 | 7.490 | 7.590 | 7.590 | 6,204,100 |
| 2026-09-28 | 7.660 | 7.700 | 7.470 | 7.540 | 7.540 | 9,027,392 |
| 2026-09-24 | 7.780 | 7.830 | 7.630 | 7.680 | 7.680 | 7,281,827 |
| 2026-09-23 | 7.800 | 7.830 | 7.690 | 7.740 | 7.740 | 8,793,495 |
| 2026-09-22 | 8.100 | 8.100 | 7.840 | 7.840 | 7.840 | 15,151,903 |
| 2026-09-21 | 7.880 | 8.050 | 7.770 | 8.040 | 8.040 | 16,754,271 |
| 2026-09-18 | 7.850 | 8.020 | 7.840 | 7.860 | 7.860 | 14,925,009 |
| 2026-09-17 | 7.750 | 7.910 | 7.660 | 7.840 | 7.840 | 21,766,939 |
| 2026-09-16 | 7.680 | 8.400 | 7.620 | 7.950 | 7.950 | 28,747,061 |
| 2026-09-15 | 7.790 | 7.850 | 7.610 | 7.640 | 7.640 | 8,150,419 |
| 2026-09-14 | 7.910 | 8.080 | 7.790 | 7.820 | 7.820 | 10,791,904 |
| 2026-09-11 | 7.820 | 8.010 | 7.760 | 7.970 | 7.970 | 13,009,604 |
| 2026-09-10 | 7.890 | 7.970 | 7.830 | 7.860 | 7.860 | 5,301,501 |
| 2026-09-09 | 7.910 | 8.020 | 7.880 | 7.930 | 7.930 | 7,136,492 |
| 2026-09-08 | 7.770 | 7.920 | 7.760 | 7.900 | 7.900 | 6,138,468 |
| 2026-09-07 | 7.890 | 7.890 | 7.730 | 7.790 | 7.790 | 5,993,251 |
| 2026-09-04 | 7.910 | 7.990 | 7.810 | 7.860 | 7.860 | 8,035,292 |
| 2026-09-03 | 7.910 | 8.000 | 7.880 | 7.880 | 7.880 | 7,517,900 |
| 2026-09-02 | 7.880 | 8.030 | 7.880 | 7.960 | 7.960 | 11,384,000 |
| 2026-09-01 | 7.850 | 7.950 | 7.820 | 7.910 | 7.910 | 7,148,000 |
| 2026-08-31 | 7.710 | 7.850 | 7.710 | 7.840 | 7.840 | 5,772,300 |
| 2026-08-28 | 7.770 | 7.840 | 7.740 | 7.790 | 7.790 | 6,777,200 |
| 2026-08-27 | 7.740 | 7.860 | 7.700 | 7.820 | 7.820 | 7,930,600 |
| 2026-08-26 | 7.780 | 7.900 | 7.720 | 7.750 | 7.750 | 7,085,900 |
| 2026-08-25 | 7.500 | 7.840 | 7.440 | 7.790 | 7.790 | 13,513,800 |
| 2026-08-24 | 7.420 | 7.560 | 7.390 | 7.510 | 7.510 | 5,751,410 |
| 2026-08-21 | 7.360 | 7.430 | 7.300 | 7.420 | 7.420 | 4,612,865 |
| 2026-08-20 | 7.290 | 7.390 | 7.220 | 7.390 | 7.390 | 7,576,700 |
| 2026-08-19 | 7.590 | 7.600 | 7.200 | 7.250 | 7.250 | 9,469,800 |
| 2026-08-18 | 7.660 | 7.660 | 7.500 | 7.570 | 7.570 | 6,924,600 |
| 2026-08-17 | 7.640 | 7.700 | 7.540 | 7.670 | 7.670 | 6,389,808 |
| 2026-08-14 | 7.720 | 7.790 | 7.590 | 7.640 | 7.640 | 6,275,700 |
| 2026-08-13 | 7.840 | 7.900 | 7.720 | 7.720 | 7.720 | 8,579,200 |
| 2026-08-12 | 7.630 | 7.860 | 7.600 | 7.820 | 7.820 | 9,880,606 |
| 2026-08-11 | 7.670 | 7.680 | 7.500 | 7.630 | 7.630 | 7,340,792 |
| 2026-08-10 | 7.570 | 7.740 | 7.470 | 7.730 | 7.730 | 10,034,067 |
| 2026-08-07 | 7.620 | 7.640 | 7.470 | 7.570 | 7.570 | 7,931,400 |
| 2026-08-06 | 7.600 | 7.730 | 7.500 | 7.620 | 7.620 | 8,767,101 |
| 2026-08-05 | 7.660 | 7.720 | 7.570 | 7.620 | 7.620 | 8,691,900 |
| 2026-08-04 | 7.680 | 7.750 | 7.580 | 7.670 | 7.670 | 8,977,068 |
| 2026-08-03 | 7.500 | 7.680 | 7.480 | 7.670 | 7.670 | 9,893,562 |
| 2026-07-31 | 7.560 | 7.560 | 7.450 | 7.530 | 7.530 | 12,100,700 |
| 2026-07-30 | 7.360 | 7.570 | 7.340 | 7.510 | 7.510 | 13,613,200 |
| 2026-07-29 | 7.250 | 7.430 | 7.230 | 7.390 | 7.390 | 10,844,574 |
| 2026-07-28 | 7.100 | 7.290 | 7.100 | 7.230 | 7.230 | 9,592,200 |
| 2026-07-27 | 6.930 | 7.170 | 6.870 | 7.150 | 7.150 | 9,584,986 |
| 2026-07-24 | 7.150 | 7.250 | 6.960 | 6.960 | 6.960 | 12,153,750 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-22 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.