Shaanxi Fenghuo Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.740	8.840	8.640	8.810	8.799	7,071,503
2023-05-04	8.810	8.980	8.740	8.780	8.769	7,745,608
2023-04-28	8.620	8.850	8.620	8.820	8.809	5,924,885
2023-04-27	8.550	8.750	8.500	8.680	8.669	7,234,211
2023-04-26	8.410	8.630	8.400	8.560	8.549	6,029,255
2023-04-25	8.720	8.730	8.300	8.450	8.440	9,809,501
2023-04-24	8.760	8.830	8.570	8.720	8.709	5,924,407
2023-04-21	8.900	9.090	8.750	8.750	8.739	8,778,297
2023-04-20	8.960	9.040	8.870	8.960	8.949	8,207,356
2023-04-19	9.160	9.160	8.980	9.000	8.989	9,286,223
2023-04-18	9.390	9.400	9.100	9.120	9.109	11,708,426
2023-04-17	9.400	9.450	9.300	9.450	9.438	7,663,974
2023-04-14	9.320	9.390	9.210	9.380	9.368	6,445,294
2023-04-13	9.310	9.490	9.270	9.350	9.338	8,965,510
2023-04-12	9.150	9.320	9.120	9.320	9.309	8,103,496
2023-04-11	9.210	9.230	9.050	9.180	9.169	6,635,123
2023-04-10	9.430	9.440	9.150	9.180	9.169	8,576,005
2023-04-07	9.280	9.470	9.250	9.450	9.438	7,777,458
2023-04-06	9.260	9.390	9.150	9.320	9.309	8,237,117
2023-04-04	9.500	9.510	9.250	9.290	9.279	11,430,047
2023-04-03	9.370	9.590	9.370	9.500	9.488	14,111,762
2023-03-31	9.210	9.390	9.150	9.360	9.348	10,755,011
2023-03-30	9.380	9.380	9.070	9.160	9.149	11,349,407
2023-03-29	9.360	9.450	9.300	9.380	9.368	9,142,708
2023-03-28	9.700	9.750	9.330	9.340	9.328	19,253,314
2023-03-27	9.700	9.800	9.570	9.800	9.788	13,797,279
2023-03-24	10.010	10.010	9.720	9.760	9.748	22,031,251
2023-03-23	9.940	10.120	9.910	10.080	10.068	17,662,235
2023-03-22	10.010	10.020	9.830	9.930	9.918	23,147,230
2023-03-21	10.150	10.330	10.030	10.090	10.078	25,651,032
2023-03-20	10.300	10.330	10.040	10.070	10.058	24,018,526
2023-03-17	10.380	10.520	10.200	10.450	10.437	29,165,787
2023-03-16	10.850	10.900	10.350	10.430	10.417	38,280,636
2023-03-15	11.290	11.310	10.840	10.900	10.887	66,920,623
2023-03-14	10.580	11.500	10.570	11.500	11.486	44,098,911
2023-03-13	10.280	10.450	10.010	10.450	10.437	18,849,684
2023-03-10	10.300	10.420	10.100	10.350	10.337	14,114,286
2023-03-09	10.450	10.490	10.060	10.350	10.337	15,618,550
2023-03-08	10.150	10.510	10.030	10.410	10.397	16,901,227
2023-03-07	10.660	10.670	10.030	10.120	10.108	18,494,093
2023-03-06	10.670	10.850	10.530	10.660	10.647	19,287,034
2023-03-03	10.640	10.640	10.460	10.580	10.567	11,507,216
2023-03-02	10.550	10.720	10.480	10.630	10.617	17,354,023
2023-03-01	10.370	10.640	10.190	10.500	10.487	19,027,249
2023-02-28	10.000	10.310	9.990	10.250	10.237	14,455,182
2023-02-27	10.090	10.310	9.950	10.000	9.988	12,301,017
2023-02-24	10.100	10.330	10.020	10.140	10.128	11,373,325
2023-02-23	10.070	10.240	9.920	10.130	10.118	13,496,385
2023-02-22	9.840	10.100	9.780	10.000	9.988	9,995,000
2023-02-21	9.830	10.050	9.800	9.900	9.888	9,811,388
2023-02-20	9.720	9.860	9.600	9.830	9.818	9,596,709
2023-02-17	9.970	9.980	9.650	9.720	9.708	15,430,010
2023-02-16	10.700	10.700	9.750	9.940	9.928	31,450,966
2023-02-15	10.820	10.820	10.530	10.730	10.717	18,524,306
2023-02-14	10.450	11.000	10.360	10.890	10.877	31,542,339
2023-02-13	10.340	10.590	10.280	10.440	10.427	14,864,030
2023-02-10	10.600	10.640	10.300	10.350	10.337	12,568,856
2023-02-09	10.300	10.510	10.300	10.500	10.487	14,199,808
2023-02-08	10.470	10.510	10.250	10.430	10.417	16,737,844
2023-02-07	10.890	10.900	10.330	10.410	10.397	32,431,206

← NewerPage 15 of 21 · 1,212 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.