Shaanxi Fenghuo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.190 | 8.240 | 8.110 | 8.240 | 8.230 | 10,388,201 |
| 2022-11-03 | 8.050 | 8.250 | 8.010 | 8.190 | 8.180 | 9,199,366 |
| 2022-11-02 | 8.130 | 8.170 | 8.050 | 8.090 | 8.080 | 7,329,436 |
| 2022-11-01 | 8.160 | 8.220 | 8.020 | 8.110 | 8.100 | 8,463,401 |
| 2022-10-31 | 7.750 | 8.180 | 7.750 | 8.120 | 8.110 | 9,462,515 |
| 2022-10-28 | 8.170 | 8.190 | 7.860 | 7.910 | 7.900 | 12,500,683 |
| 2022-10-27 | 8.460 | 8.490 | 8.160 | 8.190 | 8.180 | 12,805,457 |
| 2022-10-26 | 8.180 | 8.340 | 8.100 | 8.330 | 8.320 | 11,432,991 |
| 2022-10-25 | 8.050 | 8.190 | 7.970 | 8.130 | 8.120 | 10,806,835 |
| 2022-10-24 | 8.100 | 8.240 | 8.030 | 8.120 | 8.110 | 11,584,443 |
| 2022-10-21 | 7.980 | 8.130 | 7.930 | 8.100 | 8.090 | 8,929,153 |
| 2022-10-20 | 7.900 | 8.120 | 7.800 | 7.980 | 7.970 | 10,924,800 |
| 2022-10-19 | 8.010 | 8.020 | 7.840 | 7.950 | 7.940 | 9,291,699 |
| 2022-10-18 | 8.000 | 8.020 | 7.840 | 7.950 | 7.940 | 13,519,704 |
| 2022-10-17 | 7.760 | 8.330 | 7.710 | 8.040 | 8.030 | 21,646,309 |
| 2022-10-14 | 7.520 | 7.660 | 7.500 | 7.650 | 7.641 | 7,943,211 |
| 2022-10-13 | 7.410 | 7.580 | 7.370 | 7.480 | 7.471 | 9,427,026 |
| 2022-10-12 | 7.110 | 7.440 | 7.070 | 7.410 | 7.401 | 9,714,362 |
| 2022-10-11 | 7.110 | 7.150 | 7.040 | 7.110 | 7.101 | 5,370,608 |
| 2022-10-10 | 7.340 | 7.390 | 7.080 | 7.100 | 7.091 | 6,578,033 |
| 2022-09-30 | 7.310 | 7.450 | 7.260 | 7.300 | 7.291 | 6,276,110 |
| 2022-09-29 | 7.540 | 7.630 | 7.270 | 7.330 | 7.321 | 8,912,988 |
| 2022-09-28 | 7.660 | 7.820 | 7.470 | 7.480 | 7.471 | 9,994,100 |
| 2022-09-27 | 7.590 | 7.780 | 7.480 | 7.670 | 7.661 | 9,818,194 |
| 2022-09-26 | 7.940 | 7.940 | 7.470 | 7.520 | 7.511 | 14,193,100 |
| 2022-09-23 | 8.240 | 8.420 | 7.930 | 7.950 | 7.940 | 17,017,703 |
| 2022-09-22 | 8.130 | 8.420 | 8.080 | 8.300 | 8.290 | 22,226,843 |
| 2022-09-21 | 8.110 | 8.180 | 7.830 | 8.120 | 8.110 | 11,967,438 |
| 2022-09-20 | 8.130 | 8.240 | 8.030 | 8.150 | 8.140 | 12,377,310 |
| 2022-09-19 | 7.990 | 8.220 | 7.910 | 8.050 | 8.040 | 14,147,648 |
| 2022-09-16 | 7.940 | 8.260 | 7.910 | 8.000 | 7.990 | 16,609,278 |
| 2022-09-15 | 8.280 | 8.340 | 7.810 | 7.930 | 7.920 | 13,859,586 |
| 2022-09-14 | 8.200 | 8.370 | 8.150 | 8.250 | 8.240 | 10,029,400 |
| 2022-09-13 | 8.280 | 8.420 | 8.210 | 8.360 | 8.350 | 11,819,910 |
| 2022-09-09 | 8.360 | 8.360 | 8.110 | 8.180 | 8.170 | 12,298,910 |
| 2022-09-08 | 8.330 | 8.470 | 8.250 | 8.370 | 8.360 | 14,833,700 |
| 2022-09-07 | 8.360 | 8.540 | 8.250 | 8.340 | 8.330 | 19,717,001 |
| 2022-09-06 | 8.300 | 8.590 | 8.210 | 8.450 | 8.440 | 24,725,760 |
| 2022-09-05 | 8.660 | 8.960 | 8.360 | 8.380 | 8.370 | 42,217,804 |
| 2022-09-02 | 7.660 | 8.450 | 7.640 | 8.450 | 8.440 | 17,380,644 |
| 2022-09-01 | 7.610 | 7.690 | 7.580 | 7.680 | 7.671 | 7,138,781 |
| 2022-08-31 | 7.840 | 7.920 | 7.580 | 7.610 | 7.601 | 11,777,444 |
| 2022-08-30 | 7.910 | 7.970 | 7.810 | 7.860 | 7.850 | 8,190,303 |
| 2022-08-29 | 7.730 | 7.970 | 7.700 | 7.910 | 7.900 | 10,215,700 |
| 2022-08-26 | 8.000 | 8.120 | 7.830 | 7.910 | 7.900 | 14,846,757 |
| 2022-08-25 | 8.430 | 8.510 | 7.970 | 8.010 | 8.000 | 25,411,929 |
| 2022-08-24 | 9.030 | 9.080 | 8.410 | 8.430 | 8.420 | 21,932,997 |
| 2022-08-23 | 8.870 | 9.000 | 8.740 | 8.970 | 8.959 | 18,033,006 |
| 2022-08-22 | 9.180 | 9.200 | 8.800 | 8.860 | 8.849 | 21,317,095 |
| 2022-08-19 | 9.410 | 9.610 | 9.180 | 9.220 | 9.209 | 35,451,184 |
| 2022-08-18 | 9.210 | 9.520 | 9.020 | 9.520 | 9.508 | 49,394,735 |
| 2022-08-17 | 9.120 | 9.290 | 9.010 | 9.240 | 9.229 | 29,679,541 |
| 2022-08-16 | 9.320 | 9.500 | 9.150 | 9.220 | 9.209 | 37,399,657 |
| 2022-08-15 | 9.480 | 9.480 | 9.150 | 9.300 | 9.289 | 50,550,814 |
| 2022-08-12 | 9.590 | 10.000 | 9.380 | 9.590 | 9.578 | 67,180,096 |
| 2022-08-11 | 9.820 | 10.290 | 9.620 | 9.800 | 9.788 | 78,560,699 |
| 2022-08-10 | 10.590 | 11.320 | 10.010 | 10.100 | 10.088 | 110,149,831 |
| 2022-08-09 | 9.600 | 10.290 | 9.350 | 10.290 | 10.277 | 29,009,864 |
| 2022-08-08 | 8.520 | 9.350 | 8.420 | 9.350 | 9.338 | 15,338,611 |
| 2022-08-05 | 8.370 | 8.830 | 8.270 | 8.500 | 8.490 | 15,363,384 |
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.