Shaanxi Fenghuo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.010 | 7.220 | 6.980 | 7.200 | 7.200 | 11,623,234 |
| 2026-07-22 | 7.040 | 7.150 | 6.950 | 7.010 | 7.010 | 9,483,159 |
| 2026-07-21 | 7.020 | 7.090 | 6.920 | 7.070 | 7.070 | 12,299,094 |
| 2026-07-20 | 7.000 | 7.190 | 6.880 | 7.040 | 7.040 | 13,313,378 |
| 2026-07-17 | 7.030 | 7.240 | 6.860 | 6.990 | 6.990 | 12,941,045 |
| 2026-07-16 | 6.820 | 7.110 | 6.730 | 7.030 | 7.030 | 13,257,492 |
| 2026-07-15 | 6.820 | 6.970 | 6.740 | 6.910 | 6.910 | 12,852,536 |
| 2026-07-14 | 6.880 | 6.910 | 6.640 | 6.870 | 6.870 | 16,241,372 |
| 2026-07-13 | 7.480 | 7.570 | 6.930 | 6.940 | 6.940 | 31,347,500 |
| 2026-07-10 | 7.070 | 7.810 | 6.950 | 7.580 | 7.580 | 39,882,055 |
| 2026-07-09 | 7.010 | 7.110 | 6.850 | 7.100 | 7.100 | 9,483,800 |
| 2026-07-08 | 7.100 | 7.150 | 6.960 | 7.000 | 7.000 | 8,767,500 |
| 2026-07-07 | 7.370 | 7.420 | 7.070 | 7.090 | 7.090 | 9,198,000 |
| 2026-07-06 | 7.670 | 7.720 | 7.390 | 7.390 | 7.390 | 13,544,500 |
| 2026-07-03 | 7.300 | 7.740 | 7.280 | 7.640 | 7.640 | 21,246,461 |
| 2026-07-02 | 7.490 | 7.570 | 7.230 | 7.250 | 7.250 | 12,987,374 |
| 2026-07-01 | 7.440 | 7.660 | 7.390 | 7.530 | 7.530 | 13,261,385 |
| 2026-06-30 | 7.200 | 7.420 | 7.120 | 7.400 | 7.400 | 13,411,700 |
| 2026-06-29 | 7.180 | 7.270 | 7.000 | 7.200 | 7.200 | 11,966,488 |
| 2026-06-26 | 7.380 | 7.380 | 7.140 | 7.250 | 7.250 | 11,381,356 |
| 2026-06-25 | 7.470 | 7.600 | 7.310 | 7.430 | 7.430 | 11,742,200 |
| 2026-06-24 | 7.750 | 7.750 | 7.380 | 7.490 | 7.490 | 11,769,900 |
| 2026-06-23 | 7.780 | 7.890 | 7.660 | 7.720 | 7.720 | 11,188,139 |
| 2026-06-22 | 7.690 | 7.810 | 7.390 | 7.800 | 7.800 | 13,431,713 |
| 2026-06-18 | 7.790 | 7.890 | 7.600 | 7.700 | 7.700 | 8,771,581 |
| 2026-06-17 | 7.970 | 7.970 | 7.760 | 7.820 | 7.820 | 10,387,080 |
| 2026-06-16 | 8.000 | 8.080 | 7.960 | 8.000 | 8.000 | 10,566,680 |
| 2026-06-15 | 7.900 | 8.010 | 7.820 | 7.990 | 7.990 | 11,725,750 |
| 2026-06-12 | 7.810 | 8.130 | 7.780 | 7.950 | 7.950 | 16,694,500 |
| 2026-06-11 | 7.690 | 7.780 | 7.590 | 7.730 | 7.730 | 9,501,869 |
| 2026-06-10 | 7.860 | 7.990 | 7.620 | 7.760 | 7.760 | 9,296,313 |
| 2026-06-09 | 7.880 | 7.980 | 7.760 | 7.920 | 7.920 | 9,285,976 |
| 2026-06-08 | 7.980 | 8.220 | 7.750 | 7.840 | 7.840 | 15,576,432 |
| 2026-06-05 | 7.990 | 8.360 | 7.930 | 8.240 | 8.240 | 18,297,740 |
| 2026-06-04 | 8.050 | 8.120 | 7.920 | 7.990 | 7.990 | 8,453,204 |
| 2026-06-03 | 8.140 | 8.240 | 8.010 | 8.080 | 8.080 | 9,922,610 |
| 2026-06-02 | 8.200 | 8.250 | 8.100 | 8.150 | 8.150 | 8,684,363 |
| 2026-06-01 | 8.100 | 8.260 | 8.040 | 8.180 | 8.180 | 7,818,611 |
| 2026-05-29 | 8.430 | 8.500 | 8.060 | 8.100 | 8.100 | 12,802,200 |
| 2026-05-28 | 8.310 | 8.540 | 8.240 | 8.460 | 8.460 | 9,954,624 |
| 2026-05-27 | 8.600 | 8.670 | 8.240 | 8.310 | 8.310 | 10,309,870 |
| 2026-05-26 | 8.810 | 8.840 | 8.410 | 8.590 | 8.590 | 11,639,680 |
| 2026-05-25 | 8.960 | 9.040 | 8.710 | 8.800 | 8.800 | 9,264,269 |
| 2026-05-22 | 8.850 | 8.970 | 8.710 | 8.950 | 8.950 | 8,922,711 |
| 2026-05-21 | 9.160 | 9.220 | 8.780 | 8.790 | 8.790 | 12,507,500 |
| 2026-05-20 | 9.300 | 9.300 | 9.020 | 9.120 | 9.120 | 10,125,000 |
| 2026-05-19 | 9.360 | 9.380 | 9.190 | 9.340 | 9.340 | 8,323,296 |
| 2026-05-18 | 9.220 | 9.430 | 9.180 | 9.360 | 9.360 | 8,383,509 |
| 2026-05-15 | 9.500 | 9.550 | 9.210 | 9.260 | 9.260 | 10,479,550 |
| 2026-05-14 | 9.860 | 9.870 | 9.400 | 9.400 | 9.400 | 14,178,530 |
| 2026-05-13 | 9.740 | 9.920 | 9.650 | 9.870 | 9.870 | 13,288,410 |
| 2026-05-12 | 9.930 | 9.940 | 9.630 | 9.710 | 9.710 | 13,103,150 |
| 2026-05-11 | 9.920 | 10.000 | 9.850 | 9.940 | 9.940 | 15,673,840 |
| 2026-05-08 | 9.650 | 9.940 | 9.570 | 9.900 | 9.900 | 14,873,520 |
| 2026-05-07 | 9.630 | 9.670 | 9.540 | 9.660 | 9.660 | 8,887,296 |
| 2026-05-06 | 9.550 | 9.670 | 9.510 | 9.640 | 9.640 | 10,018,270 |
| 2026-04-30 | 9.250 | 9.520 | 9.250 | 9.510 | 9.510 | 13,478,430 |
| 2026-04-29 | 9.130 | 9.320 | 9.080 | 9.290 | 9.290 | 9,638,142 |
| 2026-04-28 | 9.430 | 9.460 | 9.180 | 9.230 | 9.230 | 9,736,575 |
| 2026-04-27 | 9.490 | 9.520 | 9.300 | 9.470 | 9.470 | 8,424,973 |
← NewerPage 2 of 2 · 120 trading days
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.