Shaanxi Fenghuo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.350 | 6.470 | 6.260 | 6.260 | 6.252 | 4,151,800 |
| 2022-05-10 | 6.170 | 6.380 | 6.160 | 6.350 | 6.342 | 4,566,672 |
| 2022-05-09 | 6.130 | 6.300 | 6.100 | 6.290 | 6.282 | 2,647,117 |
| 2022-05-06 | 6.160 | 6.200 | 6.000 | 6.130 | 6.122 | 2,617,319 |
| 2022-05-05 | 6.150 | 6.300 | 6.100 | 6.220 | 6.212 | 3,389,650 |
| 2022-04-29 | 6.000 | 6.180 | 5.990 | 6.130 | 6.122 | 5,045,433 |
| 2022-04-28 | 6.190 | 6.200 | 5.870 | 5.950 | 5.943 | 7,676,870 |
| 2022-04-27 | 6.000 | 6.320 | 5.900 | 6.290 | 6.282 | 4,482,793 |
| 2022-04-26 | 6.420 | 6.500 | 6.060 | 6.080 | 6.073 | 4,653,462 |
| 2022-04-25 | 6.870 | 6.870 | 6.410 | 6.430 | 6.422 | 6,589,300 |
| 2022-04-22 | 7.300 | 7.300 | 6.830 | 6.960 | 6.951 | 8,590,097 |
| 2022-04-21 | 7.620 | 7.650 | 7.240 | 7.320 | 7.311 | 7,131,900 |
| 2022-04-20 | 7.580 | 7.740 | 7.530 | 7.690 | 7.681 | 8,034,953 |
| 2022-04-19 | 7.590 | 7.630 | 7.480 | 7.600 | 7.591 | 7,916,813 |
| 2022-04-18 | 7.200 | 7.770 | 7.120 | 7.610 | 7.601 | 14,226,138 |
| 2022-04-15 | 7.330 | 7.330 | 7.100 | 7.160 | 7.151 | 3,292,499 |
| 2022-04-14 | 7.350 | 7.370 | 7.260 | 7.350 | 7.341 | 2,642,800 |
| 2022-04-13 | 7.360 | 7.410 | 7.250 | 7.300 | 7.291 | 3,005,694 |
| 2022-04-12 | 7.120 | 7.360 | 7.030 | 7.350 | 7.341 | 3,104,101 |
| 2022-04-11 | 7.290 | 7.330 | 7.060 | 7.100 | 7.091 | 2,870,100 |
| 2022-04-08 | 7.250 | 7.350 | 7.180 | 7.350 | 7.341 | 3,433,704 |
| 2022-04-07 | 7.230 | 7.440 | 7.220 | 7.250 | 7.241 | 4,124,700 |
| 2022-04-06 | 7.170 | 7.310 | 7.150 | 7.270 | 7.261 | 2,312,519 |
| 2022-04-01 | 7.080 | 7.200 | 7.070 | 7.170 | 7.161 | 2,279,500 |
| 2022-03-31 | 7.200 | 7.200 | 7.120 | 7.140 | 7.131 | 2,239,140 |
| 2022-03-30 | 7.150 | 7.240 | 7.100 | 7.230 | 7.221 | 2,231,148 |
| 2022-03-29 | 7.210 | 7.220 | 7.080 | 7.130 | 7.121 | 2,247,900 |
| 2022-03-28 | 7.110 | 7.180 | 6.980 | 7.160 | 7.151 | 2,195,400 |
| 2022-03-25 | 7.160 | 7.260 | 7.120 | 7.160 | 7.151 | 2,495,800 |
| 2022-03-24 | 7.330 | 7.330 | 7.120 | 7.170 | 7.161 | 3,601,500 |
| 2022-03-23 | 7.170 | 7.440 | 7.140 | 7.380 | 7.371 | 5,983,952 |
| 2022-03-22 | 7.160 | 7.230 | 7.110 | 7.180 | 7.171 | 2,325,500 |
| 2022-03-21 | 7.120 | 7.220 | 7.080 | 7.170 | 7.161 | 2,646,610 |
| 2022-03-18 | 7.000 | 7.120 | 6.960 | 7.110 | 7.101 | 2,585,410 |
| 2022-03-17 | 7.070 | 7.150 | 7.010 | 7.040 | 7.031 | 3,794,200 |
| 2022-03-16 | 6.880 | 7.030 | 6.720 | 7.010 | 7.001 | 4,325,708 |
| 2022-03-15 | 7.110 | 7.120 | 6.750 | 6.800 | 6.792 | 4,465,800 |
| 2022-03-14 | 7.220 | 7.350 | 7.130 | 7.130 | 7.121 | 3,488,100 |
| 2022-03-11 | 7.100 | 7.290 | 7.040 | 7.280 | 7.271 | 2,525,400 |
| 2022-03-10 | 7.230 | 7.310 | 7.170 | 7.180 | 7.171 | 2,939,600 |
| 2022-03-09 | 7.170 | 7.350 | 6.820 | 7.140 | 7.131 | 4,863,967 |
| 2022-03-08 | 7.400 | 7.420 | 7.140 | 7.150 | 7.141 | 3,967,717 |
| 2022-03-07 | 7.540 | 7.540 | 7.330 | 7.360 | 7.351 | 3,013,304 |
| 2022-03-04 | 7.650 | 7.690 | 7.490 | 7.490 | 7.481 | 3,913,386 |
| 2022-03-03 | 7.790 | 7.810 | 7.610 | 7.650 | 7.641 | 3,387,364 |
| 2022-03-02 | 7.830 | 7.870 | 7.750 | 7.800 | 7.790 | 3,829,945 |
| 2022-03-01 | 7.720 | 7.860 | 7.640 | 7.830 | 7.820 | 4,934,040 |
| 2022-02-28 | 7.590 | 7.720 | 7.470 | 7.720 | 7.710 | 5,171,919 |
| 2022-02-25 | 7.670 | 7.710 | 7.520 | 7.550 | 7.541 | 4,982,976 |
| 2022-02-24 | 7.590 | 7.860 | 7.440 | 7.710 | 7.701 | 9,474,394 |
| 2022-02-23 | 7.590 | 7.700 | 7.550 | 7.630 | 7.621 | 4,460,850 |
| 2022-02-22 | 7.700 | 7.790 | 7.520 | 7.610 | 7.601 | 4,156,306 |
| 2022-02-21 | 7.540 | 7.660 | 7.520 | 7.630 | 7.621 | 3,167,459 |
| 2022-02-18 | 7.490 | 7.570 | 7.420 | 7.530 | 7.521 | 3,707,644 |
| 2022-02-17 | 7.450 | 7.640 | 7.450 | 7.520 | 7.511 | 3,703,974 |
| 2022-02-16 | 7.580 | 7.590 | 7.450 | 7.520 | 7.511 | 3,476,474 |
| 2022-02-15 | 7.600 | 7.680 | 7.390 | 7.580 | 7.571 | 4,988,141 |
| 2022-02-14 | 7.320 | 7.600 | 7.300 | 7.520 | 7.511 | 6,169,430 |
| 2022-02-11 | 7.290 | 7.410 | 7.180 | 7.330 | 7.321 | 6,123,355 |
| 2022-02-10 | 7.270 | 7.290 | 7.200 | 7.240 | 7.231 | 2,081,400 |
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.