Shaanxi Fenghuo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.400 | 8.660 | 8.210 | 8.300 | 8.290 | 13,669,134 |
| 2022-08-03 | 7.920 | 8.690 | 7.920 | 8.550 | 8.539 | 23,366,537 |
| 2022-08-02 | 8.400 | 8.700 | 8.020 | 8.140 | 8.130 | 15,769,608 |
| 2022-08-01 | 8.510 | 8.660 | 8.270 | 8.400 | 8.390 | 7,622,777 |
| 2022-07-29 | 8.510 | 8.530 | 8.340 | 8.370 | 8.360 | 6,737,090 |
| 2022-07-28 | 8.580 | 8.620 | 8.430 | 8.510 | 8.500 | 7,824,201 |
| 2022-07-27 | 8.280 | 8.680 | 8.260 | 8.560 | 8.549 | 11,106,457 |
| 2022-07-26 | 8.210 | 8.310 | 8.140 | 8.310 | 8.300 | 5,813,287 |
| 2022-07-25 | 8.580 | 8.640 | 8.220 | 8.250 | 8.240 | 9,980,725 |
| 2022-07-22 | 8.350 | 8.950 | 8.250 | 8.490 | 8.480 | 16,682,918 |
| 2022-07-21 | 8.370 | 8.390 | 8.160 | 8.240 | 8.230 | 11,678,718 |
| 2022-07-20 | 8.110 | 8.450 | 8.050 | 8.400 | 8.390 | 16,748,444 |
| 2022-07-19 | 7.790 | 8.260 | 7.720 | 8.050 | 8.040 | 12,686,485 |
| 2022-07-18 | 7.540 | 7.830 | 7.530 | 7.790 | 7.780 | 5,636,563 |
| 2022-07-15 | 7.890 | 7.900 | 7.540 | 7.540 | 7.531 | 10,716,761 |
| 2022-07-14 | 7.930 | 8.040 | 7.850 | 7.910 | 7.900 | 7,818,201 |
| 2022-07-13 | 7.880 | 7.980 | 7.800 | 7.980 | 7.970 | 8,412,789 |
| 2022-07-12 | 7.900 | 8.050 | 7.820 | 7.830 | 7.820 | 10,920,477 |
| 2022-07-11 | 8.100 | 8.130 | 7.830 | 7.930 | 7.920 | 12,052,487 |
| 2022-07-08 | 8.290 | 8.430 | 8.060 | 8.120 | 8.110 | 31,232,799 |
| 2022-07-07 | 7.810 | 8.730 | 7.810 | 8.530 | 8.519 | 47,389,979 |
| 2022-07-06 | 7.790 | 8.260 | 7.670 | 7.940 | 7.930 | 11,117,476 |
| 2022-07-05 | 7.930 | 7.930 | 7.650 | 7.760 | 7.750 | 7,786,400 |
| 2022-07-04 | 7.900 | 7.980 | 7.750 | 7.940 | 7.930 | 7,394,822 |
| 2022-07-01 | 8.120 | 8.150 | 7.850 | 7.900 | 7.890 | 10,451,194 |
| 2022-06-30 | 8.120 | 8.320 | 7.940 | 8.130 | 8.120 | 15,724,256 |
| 2022-06-29 | 8.290 | 8.570 | 8.000 | 8.040 | 8.030 | 33,041,986 |
| 2022-06-28 | 7.520 | 8.310 | 7.510 | 8.310 | 8.300 | 16,194,845 |
| 2022-06-27 | 7.550 | 7.690 | 7.520 | 7.550 | 7.541 | 4,830,611 |
| 2022-06-24 | 7.560 | 7.680 | 7.480 | 7.600 | 7.591 | 7,245,251 |
| 2022-06-23 | 7.180 | 7.470 | 7.150 | 7.460 | 7.451 | 5,356,900 |
| 2022-06-22 | 7.400 | 7.430 | 7.180 | 7.190 | 7.181 | 6,407,034 |
| 2022-06-21 | 7.400 | 7.640 | 7.300 | 7.450 | 7.441 | 9,049,372 |
| 2022-06-20 | 7.380 | 7.450 | 7.300 | 7.380 | 7.371 | 3,951,000 |
| 2022-06-17 | 7.490 | 7.490 | 7.290 | 7.420 | 7.411 | 3,831,450 |
| 2022-06-16 | 7.440 | 7.560 | 7.370 | 7.450 | 7.441 | 4,469,864 |
| 2022-06-15 | 7.520 | 7.580 | 7.390 | 7.440 | 7.431 | 6,045,959 |
| 2022-06-14 | 7.730 | 7.750 | 7.280 | 7.510 | 7.501 | 8,183,924 |
| 2022-06-13 | 7.580 | 7.590 | 7.440 | 7.580 | 7.571 | 5,893,087 |
| 2022-06-10 | 7.540 | 7.650 | 7.430 | 7.600 | 7.591 | 7,099,531 |
| 2022-06-09 | 7.700 | 7.850 | 7.490 | 7.550 | 7.541 | 7,572,186 |
| 2022-06-08 | 7.960 | 7.960 | 7.650 | 7.790 | 7.780 | 10,888,333 |
| 2022-06-07 | 7.970 | 8.090 | 7.750 | 7.870 | 7.860 | 14,150,015 |
| 2022-06-06 | 7.830 | 8.380 | 7.830 | 7.880 | 7.870 | 20,182,354 |
| 2022-06-02 | 7.680 | 8.100 | 7.630 | 7.930 | 7.920 | 18,980,013 |
| 2022-06-01 | 7.580 | 7.900 | 7.560 | 7.710 | 7.701 | 19,461,291 |
| 2022-05-31 | 7.720 | 8.100 | 7.480 | 7.580 | 7.571 | 29,073,730 |
| 2022-05-30 | 6.860 | 7.470 | 6.850 | 7.470 | 7.461 | 11,005,929 |
| 2022-05-27 | 6.780 | 6.860 | 6.690 | 6.790 | 6.782 | 5,284,281 |
| 2022-05-26 | 6.560 | 6.850 | 6.500 | 6.710 | 6.702 | 5,563,508 |
| 2022-05-25 | 6.420 | 6.570 | 6.400 | 6.570 | 6.562 | 2,618,709 |
| 2022-05-24 | 6.710 | 6.770 | 6.410 | 6.410 | 6.402 | 4,823,495 |
| 2022-05-23 | 6.760 | 6.760 | 6.600 | 6.700 | 6.692 | 3,903,570 |
| 2022-05-20 | 6.490 | 6.650 | 6.460 | 6.600 | 6.592 | 3,968,038 |
| 2022-05-19 | 6.430 | 6.520 | 6.420 | 6.470 | 6.462 | 4,126,351 |
| 2022-05-18 | 6.430 | 6.560 | 6.390 | 6.540 | 6.532 | 2,890,712 |
| 2022-05-17 | 6.440 | 6.450 | 6.340 | 6.430 | 6.422 | 1,587,211 |
| 2022-05-16 | 6.420 | 6.500 | 6.370 | 6.420 | 6.412 | 2,880,298 |
| 2022-05-13 | 6.400 | 6.430 | 6.320 | 6.400 | 6.392 | 1,923,887 |
| 2022-05-12 | 6.250 | 6.400 | 6.210 | 6.390 | 6.382 | 3,331,219 |
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.