Shaanxi Fenghuo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.530 | 7.650 | 7.330 | 7.370 | 7.361 | 20,818,900 |
| 2024-04-29 | 7.710 | 7.870 | 7.680 | 7.770 | 7.760 | 18,609,969 |
| 2024-04-26 | 7.710 | 8.000 | 7.700 | 7.830 | 7.820 | 20,036,877 |
| 2024-04-25 | 7.880 | 7.930 | 7.710 | 7.760 | 7.750 | 22,432,026 |
| 2024-04-24 | 7.590 | 8.100 | 7.540 | 7.990 | 7.980 | 33,290,820 |
| 2024-04-23 | 7.780 | 8.230 | 7.570 | 7.760 | 7.750 | 47,773,883 |
| 2024-04-22 | 7.470 | 7.740 | 7.260 | 7.740 | 7.730 | 24,383,454 |
| 2024-04-19 | 6.900 | 7.070 | 6.890 | 7.040 | 7.031 | 8,458,435 |
| 2024-04-18 | 6.860 | 7.070 | 6.780 | 6.940 | 6.931 | 10,460,629 |
| 2024-04-17 | 6.360 | 6.850 | 6.360 | 6.840 | 6.832 | 11,213,998 |
| 2024-04-16 | 6.780 | 6.820 | 6.280 | 6.290 | 6.282 | 13,740,399 |
| 2024-04-15 | 7.140 | 7.190 | 6.680 | 6.850 | 6.842 | 13,219,509 |
| 2024-04-12 | 7.140 | 7.280 | 7.090 | 7.130 | 7.121 | 8,514,755 |
| 2024-04-11 | 7.170 | 7.350 | 7.160 | 7.230 | 7.221 | 6,539,193 |
| 2024-04-10 | 7.460 | 7.460 | 7.120 | 7.250 | 7.241 | 10,023,322 |
| 2024-04-09 | 7.440 | 7.530 | 7.350 | 7.460 | 7.451 | 6,627,008 |
| 2024-04-08 | 7.650 | 7.670 | 7.400 | 7.410 | 7.401 | 8,857,805 |
| 2024-04-03 | 7.760 | 7.810 | 7.520 | 7.650 | 7.641 | 13,808,100 |
| 2024-04-02 | 8.030 | 8.080 | 7.770 | 7.850 | 7.840 | 20,678,336 |
| 2024-04-01 | 7.910 | 8.290 | 7.880 | 8.120 | 8.110 | 27,036,517 |
| 2024-03-29 | 8.880 | 8.880 | 8.110 | 8.170 | 8.160 | 38,493,964 |
| 2024-03-28 | 8.080 | 8.200 | 8.080 | 8.200 | 8.190 | 8,131,188 |
| 2024-03-27 | 7.600 | 7.610 | 7.290 | 7.450 | 7.441 | 9,387,632 |
| 2024-03-26 | 7.640 | 7.770 | 7.480 | 7.560 | 7.551 | 8,053,611 |
| 2024-03-25 | 7.880 | 7.950 | 7.640 | 7.650 | 7.641 | 9,221,663 |
| 2024-03-22 | 8.120 | 8.170 | 7.870 | 7.940 | 7.930 | 13,295,221 |
| 2024-03-21 | 8.010 | 8.300 | 7.870 | 8.230 | 8.220 | 19,677,028 |
| 2024-03-20 | 7.890 | 8.020 | 7.850 | 8.010 | 8.000 | 9,990,651 |
| 2024-03-19 | 7.860 | 8.060 | 7.780 | 7.920 | 7.910 | 14,577,067 |
| 2024-03-18 | 7.580 | 7.860 | 7.580 | 7.850 | 7.840 | 14,034,567 |
| 2024-03-15 | 7.520 | 7.590 | 7.440 | 7.590 | 7.581 | 7,688,601 |
| 2024-03-14 | 7.630 | 7.720 | 7.430 | 7.540 | 7.531 | 11,106,462 |
| 2024-03-13 | 7.690 | 7.800 | 7.610 | 7.690 | 7.681 | 12,163,609 |
| 2024-03-12 | 7.670 | 7.850 | 7.590 | 7.760 | 7.750 | 14,665,299 |
| 2024-03-11 | 7.630 | 7.820 | 7.510 | 7.740 | 7.730 | 17,117,138 |
| 2024-03-08 | 7.400 | 7.750 | 7.330 | 7.600 | 7.591 | 14,990,868 |
| 2024-03-07 | 7.300 | 7.660 | 7.300 | 7.450 | 7.441 | 16,944,999 |
| 2024-03-06 | 7.210 | 7.340 | 7.200 | 7.280 | 7.271 | 7,729,815 |
| 2024-03-05 | 7.230 | 7.430 | 7.170 | 7.230 | 7.221 | 9,919,831 |
| 2024-03-04 | 7.430 | 7.460 | 7.190 | 7.310 | 7.301 | 15,685,395 |
| 2024-03-01 | 8.010 | 8.010 | 7.320 | 7.430 | 7.421 | 30,489,323 |
| 2024-02-29 | 7.200 | 7.430 | 6.950 | 7.430 | 7.421 | 11,694,551 |
| 2024-02-28 | 7.400 | 7.500 | 6.730 | 6.750 | 6.742 | 15,223,300 |
| 2024-02-27 | 7.100 | 7.420 | 6.960 | 7.320 | 7.311 | 10,675,301 |
| 2024-02-26 | 6.830 | 7.130 | 6.800 | 7.030 | 7.021 | 12,325,216 |
| 2024-02-23 | 6.550 | 6.820 | 6.490 | 6.800 | 6.792 | 9,437,385 |
| 2024-02-22 | 6.430 | 6.550 | 6.360 | 6.500 | 6.492 | 7,666,931 |
| 2024-02-21 | 6.200 | 6.590 | 6.200 | 6.370 | 6.362 | 8,837,479 |
| 2024-02-20 | 6.270 | 6.340 | 6.150 | 6.290 | 6.282 | 5,290,156 |
| 2024-02-19 | 6.100 | 6.380 | 6.050 | 6.300 | 6.292 | 10,965,544 |
| 2024-02-08 | 5.510 | 6.050 | 5.410 | 6.050 | 6.043 | 13,075,832 |
| 2024-02-07 | 5.620 | 5.690 | 5.360 | 5.500 | 5.493 | 12,147,199 |
| 2024-02-06 | 5.240 | 5.720 | 5.040 | 5.550 | 5.543 | 12,533,071 |
| 2024-02-05 | 6.000 | 6.050 | 5.450 | 5.470 | 5.463 | 13,327,800 |
| 2024-02-02 | 6.210 | 6.440 | 5.830 | 6.060 | 6.053 | 11,096,802 |
| 2024-02-01 | 6.590 | 6.590 | 6.170 | 6.210 | 6.202 | 13,012,652 |
| 2024-01-31 | 6.990 | 7.020 | 6.570 | 6.590 | 6.582 | 8,424,796 |
| 2024-01-30 | 7.160 | 7.240 | 6.970 | 6.990 | 6.981 | 4,768,938 |
| 2024-01-29 | 7.520 | 7.570 | 7.170 | 7.190 | 7.181 | 7,228,700 |
| 2024-01-26 | 7.470 | 7.660 | 7.420 | 7.500 | 7.491 | 8,153,043 |
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.