Shaanxi Fenghuo Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.650	8.770	8.600	8.610	8.599	5,972,295
2023-10-31	8.800	8.880	8.620	8.630	8.619	8,552,999
2023-10-30	8.760	8.900	8.700	8.880	8.869	8,264,533
2023-10-27	8.700	8.760	8.580	8.740	8.729	6,213,700
2023-10-26	8.590	8.740	8.380	8.710	8.699	8,293,100
2023-10-25	8.390	8.700	8.360	8.600	8.589	8,846,919
2023-10-24	8.310	8.470	8.210	8.340	8.330	5,990,979
2023-10-23	8.400	8.560	8.250	8.310	8.300	6,331,537
2023-10-20	8.580	8.680	8.390	8.420	8.410	7,076,167
2023-10-19	8.600	8.800	8.570	8.600	8.589	6,555,900
2023-10-18	8.770	8.790	8.630	8.630	8.619	4,616,200
2023-10-17	8.840	8.860	8.670	8.820	8.809	5,384,062
2023-10-16	8.910	8.960	8.740	8.820	8.809	7,552,662
2023-10-13	8.960	8.990	8.870	8.910	8.899	4,769,600
2023-10-12	9.010	9.050	8.870	9.020	9.009	6,409,901
2023-10-11	8.950	9.100	8.890	9.030	9.019	5,708,588
2023-10-10	8.950	9.060	8.930	8.950	8.939	6,829,000
2023-10-09	8.870	9.050	8.820	8.990	8.979	6,865,600
2023-09-28	8.680	8.910	8.680	8.870	8.859	6,265,657
2023-09-27	8.610	8.770	8.590	8.670	8.659	4,761,040
2023-09-26	8.680	8.710	8.610	8.610	8.599	4,986,200
2023-09-25	8.900	8.940	8.660	8.720	8.709	7,558,300
2023-09-22	8.710	8.940	8.630	8.920	8.909	8,207,243
2023-09-21	8.700	8.860	8.640	8.680	8.669	6,666,100
2023-09-20	8.780	9.020	8.740	8.750	8.739	8,362,298
2023-09-19	8.950	9.000	8.730	8.760	8.749	7,275,700
2023-09-18	9.040	9.060	8.900	8.950	8.939	5,895,000
2023-09-15	9.150	9.200	8.980	9.060	9.049	8,592,400
2023-09-14	9.210	9.280	9.080	9.130	9.119	6,337,700
2023-09-13	9.320	9.320	9.030	9.180	9.169	8,023,900
2023-09-12	9.350	9.390	9.280	9.320	9.309	6,412,400
2023-09-11	9.480	9.500	9.270	9.370	9.358	8,109,300
2023-09-08	9.260	9.510	9.220	9.470	9.458	10,769,114
2023-09-07	9.460	9.530	9.240	9.260	9.249	10,131,300
2023-09-06	9.300	9.540	9.240	9.460	9.448	12,371,900
2023-09-05	9.240	9.380	9.180	9.340	9.328	8,758,000
2023-09-04	9.100	9.240	9.070	9.240	9.229	6,085,137
2023-09-01	9.150	9.180	9.010	9.100	9.089	5,253,965
2023-08-31	9.120	9.180	9.050	9.150	9.139	6,106,737
2023-08-30	8.990	9.270	8.980	9.140	9.129	10,413,645
2023-08-29	8.670	9.010	8.670	8.980	8.969	9,066,501
2023-08-28	8.970	9.050	8.670	8.730	8.719	13,506,396
2023-08-25	8.700	8.820	8.530	8.570	8.559	9,176,429
2023-08-24	8.910	9.030	8.760	8.780	8.769	7,716,002
2023-08-23	9.050	9.090	8.860	8.940	8.929	9,179,100
2023-08-22	9.030	9.180	8.920	9.120	9.109	7,837,129
2023-08-21	9.040	9.350	9.030	9.030	9.019	7,498,200
2023-08-18	9.210	9.350	9.100	9.120	9.109	8,168,600
2023-08-17	8.880	9.250	8.820	9.240	9.229	11,480,500
2023-08-16	9.080	9.120	8.890	8.930	8.919	5,721,000
2023-08-15	9.250	9.250	9.040	9.080	9.069	5,344,300
2023-08-14	9.080	9.210	9.000	9.210	9.199	5,978,999
2023-08-11	9.250	9.290	9.100	9.110	9.099	7,779,790
2023-08-10	9.300	9.300	9.180	9.220	9.209	6,353,600
2023-08-09	9.340	9.350	9.210	9.310	9.299	7,150,537
2023-08-08	9.430	9.430	9.320	9.340	9.328	6,204,594
2023-08-07	9.410	9.470	9.360	9.390	9.378	6,330,301
2023-08-04	9.350	9.450	9.320	9.410	9.398	9,277,800
2023-08-03	9.300	9.400	9.270	9.330	9.319	8,490,600
2023-08-02	9.400	9.480	9.310	9.340	9.328	10,433,498

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.