Shaanxi Fenghuo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.030 | 7.460 | 7.010 | 7.460 | 7.451 | 11,040,131 |
| 2024-01-24 | 6.850 | 7.030 | 6.720 | 7.010 | 7.001 | 7,384,900 |
| 2024-01-23 | 6.750 | 6.880 | 6.660 | 6.840 | 6.832 | 7,722,500 |
| 2024-01-22 | 7.250 | 7.290 | 6.740 | 6.780 | 6.772 | 9,992,395 |
| 2024-01-19 | 7.350 | 7.450 | 7.280 | 7.290 | 7.281 | 5,374,448 |
| 2024-01-18 | 7.470 | 7.490 | 7.170 | 7.380 | 7.371 | 8,301,959 |
| 2024-01-17 | 7.670 | 7.710 | 7.460 | 7.460 | 7.451 | 5,671,800 |
| 2024-01-16 | 7.760 | 7.850 | 7.570 | 7.670 | 7.661 | 8,159,654 |
| 2024-01-15 | 7.900 | 7.940 | 7.760 | 7.770 | 7.760 | 8,439,661 |
| 2024-01-12 | 8.150 | 8.200 | 7.890 | 7.990 | 7.980 | 13,413,800 |
| 2024-01-11 | 7.980 | 8.340 | 7.920 | 8.190 | 8.180 | 11,597,682 |
| 2024-01-10 | 8.200 | 8.200 | 7.930 | 7.940 | 7.930 | 13,638,568 |
| 2024-01-09 | 8.530 | 8.530 | 8.220 | 8.350 | 8.340 | 15,816,095 |
| 2024-01-08 | 8.660 | 9.100 | 8.400 | 8.410 | 8.400 | 25,281,322 |
| 2024-01-05 | 8.880 | 9.140 | 8.450 | 8.670 | 8.659 | 29,314,289 |
| 2024-01-04 | 8.470 | 8.560 | 8.440 | 8.490 | 8.480 | 3,513,100 |
| 2024-01-03 | 8.570 | 8.610 | 8.430 | 8.500 | 8.490 | 5,364,737 |
| 2024-01-02 | 8.410 | 8.710 | 8.370 | 8.610 | 8.599 | 9,661,700 |
| 2023-12-29 | 8.220 | 8.430 | 8.200 | 8.400 | 8.390 | 4,894,700 |
| 2023-12-28 | 8.100 | 8.270 | 8.010 | 8.230 | 8.220 | 4,413,193 |
| 2023-12-27 | 8.010 | 8.130 | 7.970 | 8.110 | 8.100 | 3,879,900 |
| 2023-12-26 | 8.200 | 8.240 | 7.920 | 7.960 | 7.950 | 4,597,500 |
| 2023-12-25 | 8.200 | 8.340 | 8.190 | 8.220 | 8.210 | 3,874,123 |
| 2023-12-22 | 8.220 | 8.380 | 8.180 | 8.230 | 8.220 | 4,578,817 |
| 2023-12-21 | 8.130 | 8.250 | 8.000 | 8.220 | 8.210 | 4,603,500 |
| 2023-12-20 | 8.280 | 8.300 | 8.130 | 8.130 | 8.120 | 4,416,715 |
| 2023-12-19 | 8.330 | 8.350 | 8.210 | 8.270 | 8.260 | 3,955,600 |
| 2023-12-18 | 8.500 | 8.530 | 8.310 | 8.330 | 8.320 | 4,680,074 |
| 2023-12-15 | 8.610 | 8.650 | 8.510 | 8.520 | 8.510 | 3,945,704 |
| 2023-12-14 | 8.640 | 8.700 | 8.610 | 8.620 | 8.609 | 4,602,248 |
| 2023-12-13 | 8.590 | 8.740 | 8.540 | 8.610 | 8.599 | 5,403,498 |
| 2023-12-12 | 8.550 | 8.710 | 8.510 | 8.600 | 8.589 | 5,072,590 |
| 2023-12-11 | 8.370 | 8.560 | 8.320 | 8.550 | 8.539 | 6,363,234 |
| 2023-12-08 | 8.580 | 8.650 | 8.410 | 8.420 | 8.410 | 5,214,895 |
| 2023-12-07 | 8.560 | 8.640 | 8.480 | 8.580 | 8.569 | 4,635,000 |
| 2023-12-06 | 8.650 | 8.710 | 8.580 | 8.590 | 8.579 | 4,949,400 |
| 2023-12-05 | 8.890 | 8.890 | 8.660 | 8.670 | 8.659 | 6,151,750 |
| 2023-12-04 | 8.730 | 8.970 | 8.720 | 8.890 | 8.879 | 6,826,610 |
| 2023-12-01 | 8.660 | 8.770 | 8.540 | 8.750 | 8.739 | 5,307,000 |
| 2023-11-30 | 8.780 | 8.830 | 8.600 | 8.660 | 8.649 | 4,983,800 |
| 2023-11-29 | 8.840 | 8.850 | 8.750 | 8.790 | 8.779 | 4,342,835 |
| 2023-11-28 | 8.870 | 8.900 | 8.770 | 8.820 | 8.809 | 3,945,100 |
| 2023-11-27 | 8.780 | 8.930 | 8.780 | 8.860 | 8.849 | 5,709,588 |
| 2023-11-24 | 8.980 | 8.980 | 8.760 | 8.810 | 8.799 | 5,384,300 |
| 2023-11-23 | 8.850 | 8.970 | 8.770 | 8.940 | 8.929 | 5,821,150 |
| 2023-11-22 | 9.120 | 9.120 | 8.830 | 8.850 | 8.839 | 7,280,260 |
| 2023-11-21 | 9.190 | 9.200 | 9.050 | 9.090 | 9.079 | 6,036,899 |
| 2023-11-20 | 9.070 | 9.180 | 9.030 | 9.170 | 9.159 | 5,651,195 |
| 2023-11-17 | 9.040 | 9.080 | 8.970 | 9.070 | 9.059 | 4,864,701 |
| 2023-11-16 | 9.100 | 9.190 | 9.060 | 9.060 | 9.049 | 6,539,800 |
| 2023-11-15 | 9.060 | 9.190 | 8.970 | 9.070 | 9.059 | 7,269,569 |
| 2023-11-14 | 9.130 | 9.180 | 8.960 | 9.050 | 9.039 | 10,142,150 |
| 2023-11-13 | 8.710 | 9.150 | 8.710 | 9.090 | 9.079 | 17,699,998 |
| 2023-11-10 | 8.600 | 8.790 | 8.570 | 8.710 | 8.699 | 5,144,700 |
| 2023-11-09 | 8.750 | 8.800 | 8.640 | 8.670 | 8.659 | 4,743,948 |
| 2023-11-08 | 8.710 | 8.800 | 8.680 | 8.750 | 8.739 | 5,375,411 |
| 2023-11-07 | 8.840 | 8.840 | 8.630 | 8.760 | 8.749 | 7,515,700 |
| 2023-11-06 | 8.690 | 8.790 | 8.660 | 8.770 | 8.759 | 7,172,793 |
| 2023-11-03 | 8.450 | 8.820 | 8.440 | 8.670 | 8.659 | 8,923,243 |
| 2023-11-02 | 8.610 | 8.750 | 8.430 | 8.440 | 8.430 | 6,483,245 |
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.