Shaanxi Fenghuo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.190 | 7.300 | 7.150 | 7.250 | 7.241 | 3,480,790 |
| 2022-02-08 | 7.020 | 7.210 | 6.960 | 7.190 | 7.181 | 3,851,000 |
| 2022-02-07 | 7.120 | 7.120 | 6.960 | 6.990 | 6.981 | 5,273,498 |
| 2022-01-28 | 6.690 | 7.040 | 6.660 | 6.980 | 6.971 | 8,065,733 |
| 2022-01-27 | 7.140 | 7.140 | 6.600 | 6.620 | 6.612 | 10,458,844 |
| 2022-01-26 | 7.060 | 7.170 | 6.930 | 7.110 | 7.101 | 4,919,521 |
| 2022-01-25 | 7.330 | 7.380 | 7.050 | 7.060 | 7.051 | 5,034,609 |
| 2022-01-24 | 7.750 | 7.750 | 7.140 | 7.290 | 7.281 | 11,803,132 |
| 2022-01-21 | 7.850 | 7.890 | 7.750 | 7.790 | 7.780 | 4,001,272 |
| 2022-01-20 | 8.050 | 8.070 | 7.720 | 7.920 | 7.910 | 9,031,784 |
| 2022-01-19 | 7.960 | 8.110 | 7.940 | 8.050 | 8.040 | 8,420,444 |
| 2022-01-18 | 7.950 | 8.020 | 7.840 | 7.990 | 7.980 | 6,954,229 |
| 2022-01-17 | 7.930 | 8.020 | 7.900 | 7.950 | 7.940 | 5,526,096 |
| 2022-01-14 | 7.890 | 7.960 | 7.800 | 7.930 | 7.920 | 6,002,937 |
| 2022-01-13 | 7.920 | 7.930 | 7.790 | 7.900 | 7.890 | 4,253,712 |
| 2022-01-12 | 7.890 | 7.980 | 7.880 | 7.900 | 7.890 | 4,354,420 |
| 2022-01-11 | 8.040 | 8.070 | 7.870 | 7.890 | 7.880 | 4,493,200 |
| 2022-01-10 | 7.840 | 8.050 | 7.790 | 8.000 | 7.990 | 5,199,090 |
| 2022-01-07 | 8.240 | 8.290 | 7.870 | 7.880 | 7.870 | 9,190,416 |
| 2022-01-06 | 8.200 | 8.260 | 8.110 | 8.220 | 8.210 | 5,354,602 |
| 2022-01-05 | 8.400 | 8.430 | 8.060 | 8.140 | 8.130 | 10,767,726 |
| 2022-01-04 | 8.420 | 8.490 | 8.330 | 8.410 | 8.400 | 9,951,705 |
| 2021-12-31 | 8.240 | 8.520 | 8.240 | 8.390 | 8.380 | 11,458,885 |
| 2021-12-30 | 8.340 | 8.360 | 8.210 | 8.240 | 8.230 | 9,423,608 |
| 2021-12-29 | 8.120 | 8.300 | 8.070 | 8.290 | 8.280 | 14,047,556 |
| 2021-12-28 | 8.080 | 8.190 | 8.040 | 8.120 | 8.110 | 7,883,600 |
| 2021-12-27 | 7.860 | 8.580 | 7.700 | 8.190 | 8.180 | 22,074,972 |
| 2021-12-24 | 7.930 | 7.970 | 7.700 | 7.900 | 7.890 | 8,993,313 |
| 2021-12-23 | 7.910 | 7.960 | 7.850 | 7.900 | 7.890 | 6,495,624 |
| 2021-12-22 | 7.940 | 8.130 | 7.830 | 8.000 | 7.990 | 8,151,913 |
| 2021-12-21 | 7.720 | 7.980 | 7.720 | 7.980 | 7.970 | 6,454,562 |
| 2021-12-20 | 7.880 | 7.970 | 7.700 | 7.710 | 7.701 | 7,253,014 |
| 2021-12-17 | 8.180 | 8.180 | 7.920 | 7.930 | 7.920 | 9,651,330 |
| 2021-12-16 | 8.080 | 8.340 | 7.990 | 8.150 | 8.140 | 15,365,443 |
| 2021-12-15 | 7.860 | 8.080 | 7.830 | 7.970 | 7.960 | 8,716,626 |
| 2021-12-14 | 7.870 | 8.000 | 7.810 | 7.870 | 7.860 | 5,484,016 |
| 2021-12-13 | 7.810 | 7.930 | 7.700 | 7.870 | 7.860 | 6,759,727 |
| 2021-12-10 | 7.930 | 7.930 | 7.720 | 7.860 | 7.850 | 7,275,331 |
| 2021-12-09 | 7.930 | 8.050 | 7.880 | 7.930 | 7.920 | 7,854,709 |
| 2021-12-08 | 7.700 | 8.180 | 7.670 | 7.980 | 7.970 | 11,532,985 |
| 2021-12-07 | 7.890 | 8.010 | 7.610 | 7.660 | 7.651 | 6,174,130 |
| 2021-12-06 | 7.930 | 8.050 | 7.860 | 7.860 | 7.850 | 5,899,786 |
| 2021-12-03 | 7.760 | 8.000 | 7.760 | 7.940 | 7.930 | 5,593,504 |
| 2021-12-02 | 7.950 | 7.950 | 7.730 | 7.750 | 7.740 | 4,344,887 |
| 2021-12-01 | 7.880 | 8.020 | 7.810 | 7.960 | 7.950 | 5,809,708 |
| 2021-11-30 | 7.790 | 8.010 | 7.770 | 7.910 | 7.900 | 8,489,210 |
| 2021-11-29 | 7.620 | 7.820 | 7.550 | 7.770 | 7.760 | 4,527,849 |
| 2021-11-26 | 7.720 | 7.770 | 7.660 | 7.720 | 7.710 | 3,538,836 |
| 2021-11-25 | 7.780 | 7.820 | 7.610 | 7.780 | 7.770 | 4,956,196 |
| 2021-11-24 | 7.740 | 7.800 | 7.700 | 7.770 | 7.760 | 4,653,025 |
| 2021-11-23 | 7.840 | 7.840 | 7.750 | 7.770 | 7.760 | 5,227,632 |
| 2021-11-22 | 7.700 | 7.840 | 7.680 | 7.840 | 7.830 | 5,442,606 |
| 2021-11-19 | 7.740 | 7.780 | 7.670 | 7.730 | 7.720 | 5,024,655 |
| 2021-11-18 | 7.620 | 7.800 | 7.600 | 7.750 | 7.740 | 7,946,857 |
| 2021-11-17 | 7.490 | 7.670 | 7.430 | 7.650 | 7.641 | 5,372,616 |
| 2021-11-16 | 7.750 | 7.750 | 7.480 | 7.490 | 7.481 | 7,473,530 |
| 2021-11-15 | 7.690 | 7.820 | 7.630 | 7.710 | 7.701 | 8,082,101 |
| 2021-11-12 | 7.440 | 7.710 | 7.400 | 7.690 | 7.681 | 9,628,092 |
| 2021-11-11 | 7.460 | 7.510 | 7.380 | 7.400 | 7.391 | 6,248,678 |
| 2021-11-10 | 7.300 | 7.530 | 7.280 | 7.450 | 7.441 | 9,643,106 |
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.