Shaanxi Fenghuo Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.680	9.680	9.360	9.440	9.428	12,845,558
2023-07-31	9.550	9.750	9.440	9.630	9.618	13,241,474
2023-07-28	9.500	9.540	9.340	9.490	9.478	12,234,930
2023-07-27	9.480	9.770	9.480	9.500	9.488	14,795,615
2023-07-26	9.700	9.700	9.490	9.500	9.488	12,214,925
2023-07-25	9.580	9.790	9.520	9.730	9.718	17,283,918
2023-07-24	9.550	9.690	9.460	9.480	9.468	12,857,804
2023-07-21	9.520	9.730	9.390	9.660	9.648	24,416,115
2023-07-20	10.060	10.150	9.620	9.620	9.608	38,837,049
2023-07-19	10.400	10.680	10.070	10.100	10.088	38,089,549
2023-07-18	10.810	11.030	10.500	10.550	10.537	42,836,223
2023-07-17	10.260	11.770	9.800	11.100	11.086	69,586,352
2023-07-14	12.730	12.730	10.410	10.770	10.757	93,817,819
2023-07-13	11.570	11.570	11.570	11.570	11.556	0
2023-07-12	11.570	11.570	11.570	11.570	11.556	0
2023-07-11	11.570	11.570	11.570	11.570	11.556	0
2023-07-10	11.570	11.570	11.570	11.570	11.556	0
2023-07-07	11.570	11.570	11.570	11.570	11.556	0
2023-07-06	11.570	11.570	11.570	11.570	11.556	0
2023-07-05	11.570	11.570	11.570	11.570	11.556	0
2023-07-04	11.570	11.570	11.570	11.570	11.556	0
2023-07-03	11.570	11.570	11.570	11.570	11.556	0
2023-06-30	11.570	11.570	11.570	11.570	11.556	0
2023-06-29	11.300	11.740	11.170	11.570	11.556	65,064,277
2023-06-28	10.100	11.130	9.910	11.130	11.116	39,185,008
2023-06-27	10.780	11.000	9.790	10.120	10.108	49,366,124
2023-06-26	11.020	11.160	10.760	10.880	10.867	18,300,995
2023-06-21	10.980	11.190	10.870	11.030	11.016	17,807,966
2023-06-20	11.020	11.200	10.810	10.970	10.956	24,786,610
2023-06-19	10.750	11.340	10.640	11.110	11.096	31,623,507
2023-06-16	10.400	10.780	10.330	10.690	10.677	20,820,356
2023-06-15	10.220	10.980	10.140	10.400	10.387	28,421,185
2023-06-14	10.180	10.240	9.990	10.180	10.167	13,026,932
2023-06-13	9.860	10.400	9.760	10.170	10.157	22,075,073
2023-06-12	9.650	9.940	9.600	9.870	9.858	15,375,750
2023-06-09	9.660	9.700	9.390	9.670	9.658	12,853,517
2023-06-08	9.720	9.810	9.580	9.710	9.698	16,207,396
2023-06-07	9.560	10.180	9.560	9.850	9.838	29,311,255
2023-06-06	9.790	9.810	9.420	9.560	9.548	20,585,621
2023-06-05	9.280	9.530	9.260	9.520	9.508	13,364,323
2023-06-02	9.250	9.410	9.210	9.330	9.319	9,718,000
2023-06-01	9.100	9.340	9.070	9.250	9.239	8,906,300
2023-05-31	9.020	9.160	8.940	9.140	9.129	5,403,000
2023-05-30	9.000	9.070	8.870	9.060	9.049	6,069,401
2023-05-29	9.170	9.270	9.000	9.050	9.039	5,723,400
2023-05-26	9.080	9.140	8.980	9.110	9.099	4,563,800
2023-05-25	9.040	9.170	8.900	9.080	9.069	6,159,900
2023-05-24	9.000	9.090	8.960	8.990	8.979	3,761,399
2023-05-23	9.140	9.170	8.990	9.000	8.989	4,581,599
2023-05-22	9.290	9.290	9.090	9.160	9.149	5,039,000
2023-05-19	9.170	9.230	9.080	9.200	9.189	7,182,077
2023-05-18	9.100	9.190	9.050	9.180	9.169	8,282,237
2023-05-17	8.860	9.120	8.770	9.060	9.049	8,994,507
2023-05-16	8.800	8.920	8.760	8.850	8.839	5,034,710
2023-05-15	8.890	8.940	8.700	8.850	8.839	6,002,383
2023-05-12	8.960	9.040	8.770	8.850	8.839	7,092,879
2023-05-11	8.860	8.990	8.810	8.970	8.959	5,885,364
2023-05-10	8.800	8.900	8.750	8.850	8.839	5,215,758
2023-05-09	9.040	9.120	8.820	8.860	8.849	8,931,305
2023-05-08	8.830	9.000	8.790	8.960	8.949	7,953,093

← NewerPage 14 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.