Shaanxi Fenghuo Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.880	11.260	10.720	10.970	10.956	22,571,808
2023-02-03	10.680	10.990	10.650	10.890	10.877	22,782,575
2023-02-02	11.280	11.280	10.760	10.770	10.757	39,116,973
2023-02-01	11.070	11.500	10.880	11.340	11.326	47,280,904
2023-01-31	11.070	11.600	10.930	10.970	10.956	61,819,116
2023-01-30	10.010	10.910	9.950	10.910	10.897	30,909,652
2023-01-20	10.170	10.340	9.880	9.920	9.908	32,503,257
2023-01-19	10.240	10.340	10.110	10.200	10.187	30,044,902
2023-01-18	10.050	10.790	10.050	10.390	10.377	49,149,388
2023-01-17	10.150	11.280	10.030	10.300	10.287	70,219,244
2023-01-16	9.510	10.370	9.340	10.370	10.357	44,485,632
2023-01-13	9.150	9.550	8.980	9.430	9.418	25,783,996
2023-01-12	9.510	9.650	9.220	9.250	9.239	26,050,367
2023-01-11	8.970	9.690	8.950	9.340	9.328	33,262,610
2023-01-10	9.210	9.230	8.920	8.930	8.919	14,105,598
2023-01-09	9.160	9.500	9.130	9.200	9.189	18,338,907
2023-01-06	8.950	9.280	8.750	9.210	9.199	24,136,032
2023-01-05	8.920	8.980	8.720	8.960	8.949	12,176,935
2023-01-04	9.130	9.150	8.850	8.970	8.959	19,104,477
2023-01-03	9.020	9.210	9.010	9.200	9.189	19,359,291
2022-12-30	9.260	9.290	8.990	9.080	9.069	19,275,260
2022-12-29	9.110	9.650	9.030	9.240	9.229	36,035,932
2022-12-28	8.820	9.680	8.550	9.220	9.209	40,293,752
2022-12-27	8.930	8.970	8.720	8.800	8.789	12,902,499
2022-12-26	8.610	9.100	8.550	9.010	8.999	18,129,970
2022-12-23	8.810	8.810	8.500	8.610	8.599	12,316,386
2022-12-22	8.790	8.960	8.650	8.870	8.859	12,636,286
2022-12-21	8.690	8.970	8.610	8.740	8.729	11,472,193
2022-12-20	8.620	8.740	8.540	8.700	8.689	7,297,900
2022-12-19	8.760	8.860	8.560	8.620	8.609	9,957,180
2022-12-16	9.020	9.020	8.770	8.780	8.769	12,092,932
2022-12-15	8.920	9.110	8.920	8.970	8.959	13,029,143
2022-12-14	8.760	9.280	8.760	9.030	9.019	28,478,328
2022-12-13	8.820	9.030	8.760	8.840	8.829	15,563,525
2022-12-12	8.750	8.930	8.720	8.890	8.879	15,475,534
2022-12-09	8.940	8.980	8.660	8.740	8.729	17,212,201
2022-12-08	8.750	9.200	8.680	8.850	8.839	30,331,954
2022-12-07	8.740	8.900	8.660	8.790	8.779	19,491,396
2022-12-06	8.650	8.850	8.600	8.790	8.779	30,892,071
2022-12-05	8.690	8.950	8.570	8.600	8.589	48,005,334
2022-12-02	8.070	8.870	8.010	8.870	8.859	44,116,958
2022-12-01	7.960	8.080	7.960	8.060	8.050	6,074,481
2022-11-30	7.860	8.060	7.850	7.950	7.940	6,937,700
2022-11-29	7.830	7.940	7.790	7.880	7.870	6,811,013
2022-11-28	7.670	7.860	7.550	7.830	7.820	6,149,930
2022-11-25	7.950	7.960	7.730	7.740	7.730	10,421,299
2022-11-24	8.100	8.190	7.960	7.990	7.980	7,085,747
2022-11-23	8.140	8.220	8.000	8.090	8.080	7,154,500
2022-11-22	8.190	8.360	8.130	8.140	8.130	8,498,895
2022-11-21	8.170	8.320	8.110	8.250	8.240	6,314,434
2022-11-18	8.500	8.530	8.220	8.230	8.220	9,105,801
2022-11-17	8.320	8.460	8.200	8.450	8.440	11,183,600
2022-11-16	8.300	8.450	8.240	8.310	8.300	13,097,575
2022-11-15	8.060	8.290	8.000	8.290	8.280	13,125,320
2022-11-14	8.010	8.200	7.920	8.070	8.060	9,727,453
2022-11-11	8.020	8.120	7.930	8.000	7.990	9,352,774
2022-11-10	8.070	8.130	7.890	7.910	7.900	9,976,611
2022-11-09	8.200	8.270	8.100	8.120	8.110	7,278,073
2022-11-08	8.090	8.200	8.070	8.120	8.110	6,938,000
2022-11-07	8.300	8.390	8.120	8.130	8.120	9,675,820

← NewerPage 16 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.