Shaanxi Fenghuo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.210 | 7.390 | 7.150 | 7.350 | 7.341 | 7,742,105 |
| 2021-11-08 | 7.120 | 7.190 | 7.060 | 7.170 | 7.161 | 3,519,347 |
| 2021-11-05 | 7.230 | 7.270 | 7.160 | 7.170 | 7.161 | 3,985,677 |
| 2021-11-04 | 7.180 | 7.250 | 7.150 | 7.210 | 7.201 | 3,711,937 |
| 2021-11-03 | 7.200 | 7.270 | 7.110 | 7.180 | 7.171 | 5,799,446 |
| 2021-11-02 | 7.130 | 7.270 | 7.080 | 7.250 | 7.241 | 10,102,536 |
| 2021-11-01 | 6.980 | 7.120 | 6.950 | 7.060 | 7.051 | 3,531,469 |
| 2021-10-29 | 6.810 | 7.030 | 6.790 | 7.010 | 7.001 | 3,746,620 |
| 2021-10-28 | 7.000 | 7.000 | 6.700 | 6.810 | 6.802 | 5,578,340 |
| 2021-10-27 | 7.070 | 7.080 | 7.000 | 7.050 | 7.041 | 3,118,429 |
| 2021-10-26 | 7.090 | 7.110 | 7.000 | 7.030 | 7.021 | 2,843,324 |
| 2021-10-25 | 7.010 | 7.150 | 6.900 | 7.140 | 7.131 | 3,017,085 |
| 2021-10-22 | 7.160 | 7.210 | 7.010 | 7.020 | 7.011 | 3,473,079 |
| 2021-10-21 | 7.170 | 7.270 | 7.120 | 7.160 | 7.151 | 4,797,474 |
| 2021-10-20 | 7.210 | 7.250 | 7.120 | 7.190 | 7.181 | 4,115,709 |
| 2021-10-19 | 7.180 | 7.210 | 7.120 | 7.210 | 7.201 | 3,270,890 |
| 2021-10-18 | 7.180 | 7.220 | 7.080 | 7.200 | 7.191 | 3,607,328 |
| 2021-10-15 | 7.070 | 7.170 | 7.040 | 7.140 | 7.131 | 3,278,714 |
| 2021-10-14 | 7.010 | 7.170 | 7.000 | 7.070 | 7.061 | 3,518,869 |
← NewerPage 21 of 21 · 1,219 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.