Shaanxi Fenghuo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.220 | 6.360 | 6.220 | 6.310 | 6.302 | 7,680,669 |
| 2024-07-26 | 5.940 | 6.250 | 5.900 | 6.230 | 6.222 | 8,008,194 |
| 2024-07-25 | 5.820 | 5.980 | 5.760 | 5.940 | 5.933 | 4,482,639 |
| 2024-07-24 | 5.920 | 5.940 | 5.790 | 5.820 | 5.813 | 4,504,797 |
| 2024-07-23 | 6.050 | 6.090 | 5.900 | 5.920 | 5.913 | 4,101,275 |
| 2024-07-22 | 5.930 | 6.060 | 5.910 | 6.050 | 6.043 | 4,767,075 |
| 2024-07-19 | 5.790 | 5.960 | 5.780 | 5.920 | 5.913 | 4,095,368 |
| 2024-07-18 | 5.810 | 5.850 | 5.630 | 5.820 | 5.813 | 4,763,576 |
| 2024-07-17 | 5.930 | 5.940 | 5.800 | 5.810 | 5.803 | 3,599,243 |
| 2024-07-16 | 5.880 | 5.930 | 5.830 | 5.910 | 5.903 | 2,730,784 |
| 2024-07-15 | 5.950 | 6.010 | 5.860 | 5.880 | 5.873 | 3,031,400 |
| 2024-07-12 | 6.020 | 6.080 | 5.910 | 5.950 | 5.943 | 4,397,722 |
| 2024-07-11 | 5.880 | 6.030 | 5.840 | 6.010 | 6.003 | 6,374,322 |
| 2024-07-10 | 5.910 | 6.010 | 5.800 | 5.820 | 5.813 | 4,846,000 |
| 2024-07-09 | 5.840 | 5.980 | 5.740 | 5.970 | 5.963 | 5,233,175 |
| 2024-07-08 | 6.100 | 6.100 | 5.870 | 5.890 | 5.883 | 4,342,675 |
| 2024-07-05 | 6.060 | 6.110 | 5.960 | 6.090 | 6.083 | 3,921,300 |
| 2024-07-04 | 6.260 | 6.340 | 6.060 | 6.090 | 6.083 | 4,785,871 |
| 2024-07-03 | 6.390 | 6.390 | 6.270 | 6.290 | 6.282 | 3,002,700 |
| 2024-07-02 | 6.370 | 6.490 | 6.340 | 6.370 | 6.362 | 3,488,800 |
| 2024-07-01 | 6.420 | 6.460 | 6.260 | 6.360 | 6.352 | 4,760,800 |
| 2024-06-28 | 6.280 | 6.520 | 6.270 | 6.410 | 6.402 | 4,787,551 |
| 2024-06-27 | 6.410 | 6.490 | 6.310 | 6.320 | 6.312 | 3,993,100 |
| 2024-06-26 | 6.200 | 6.390 | 6.130 | 6.390 | 6.382 | 4,379,900 |
| 2024-06-25 | 6.220 | 6.330 | 6.160 | 6.230 | 6.222 | 3,413,600 |
| 2024-06-24 | 6.470 | 6.470 | 6.210 | 6.220 | 6.212 | 5,906,586 |
| 2024-06-21 | 6.490 | 6.550 | 6.300 | 6.510 | 6.502 | 4,640,518 |
| 2024-06-20 | 6.740 | 6.740 | 6.470 | 6.480 | 6.472 | 8,095,400 |
| 2024-06-19 | 6.780 | 6.880 | 6.710 | 6.750 | 6.742 | 5,592,500 |
| 2024-06-18 | 6.630 | 6.840 | 6.570 | 6.800 | 6.792 | 7,403,666 |
| 2024-06-17 | 6.580 | 6.700 | 6.560 | 6.600 | 6.592 | 4,198,400 |
| 2024-06-14 | 6.690 | 6.690 | 6.520 | 6.650 | 6.642 | 7,411,129 |
| 2024-06-13 | 6.810 | 6.860 | 6.690 | 6.700 | 6.692 | 5,655,491 |
| 2024-06-12 | 6.700 | 6.880 | 6.660 | 6.820 | 6.812 | 5,294,540 |
| 2024-06-11 | 6.700 | 6.750 | 6.530 | 6.710 | 6.702 | 4,644,798 |
| 2024-06-07 | 6.630 | 6.760 | 6.580 | 6.690 | 6.682 | 6,620,100 |
| 2024-06-06 | 6.930 | 7.000 | 6.480 | 6.540 | 6.532 | 13,193,500 |
| 2024-06-05 | 6.980 | 7.180 | 6.940 | 7.030 | 7.021 | 8,245,300 |
| 2024-06-04 | 7.030 | 7.030 | 6.840 | 6.910 | 6.901 | 6,158,300 |
| 2024-06-03 | 7.270 | 7.320 | 6.990 | 7.050 | 7.041 | 8,809,401 |
| 2024-05-31 | 7.110 | 7.340 | 7.030 | 7.260 | 7.251 | 12,086,000 |
| 2024-05-30 | 6.910 | 7.400 | 6.810 | 7.170 | 7.161 | 12,760,100 |
| 2024-05-29 | 6.910 | 7.050 | 6.910 | 6.940 | 6.931 | 3,362,722 |
| 2024-05-28 | 7.060 | 7.070 | 6.910 | 6.940 | 6.931 | 3,992,150 |
| 2024-05-27 | 7.090 | 7.130 | 6.860 | 7.010 | 7.001 | 6,221,750 |
| 2024-05-24 | 7.380 | 7.380 | 7.060 | 7.080 | 7.071 | 12,213,800 |
| 2024-05-23 | 7.510 | 7.600 | 7.330 | 7.400 | 7.391 | 14,398,295 |
| 2024-05-22 | 7.250 | 7.380 | 7.140 | 7.350 | 7.341 | 8,600,200 |
| 2024-05-21 | 7.300 | 7.310 | 7.150 | 7.190 | 7.181 | 7,508,500 |
| 2024-05-20 | 7.330 | 7.430 | 7.260 | 7.340 | 7.331 | 9,257,152 |
| 2024-05-17 | 7.170 | 7.460 | 7.110 | 7.350 | 7.341 | 11,261,965 |
| 2024-05-16 | 7.100 | 7.250 | 7.100 | 7.140 | 7.131 | 6,697,602 |
| 2024-05-15 | 7.150 | 7.220 | 7.050 | 7.080 | 7.071 | 6,288,069 |
| 2024-05-14 | 7.220 | 7.300 | 7.110 | 7.140 | 7.131 | 6,871,169 |
| 2024-05-13 | 7.460 | 7.460 | 7.160 | 7.200 | 7.191 | 10,696,450 |
| 2024-05-10 | 7.650 | 7.720 | 7.500 | 7.510 | 7.501 | 11,719,500 |
| 2024-05-09 | 7.460 | 7.730 | 7.380 | 7.680 | 7.671 | 19,169,316 |
| 2024-05-08 | 7.460 | 7.560 | 7.320 | 7.450 | 7.441 | 17,480,311 |
| 2024-05-07 | 7.180 | 7.430 | 7.140 | 7.430 | 7.421 | 17,621,600 |
| 2024-05-06 | 7.430 | 7.460 | 7.170 | 7.200 | 7.191 | 16,623,000 |
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.