Shaanxi Fenghuo Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.650	9.660	9.390	9.480	9.480	9,589,689
2026-04-23	9.860	9.960	9.630	9.680	9.680	12,396,900
2026-04-22	9.880	9.970	9.840	9.890	9.890	8,849,888
2026-04-21	10.070	10.140	9.880	9.930	9.930	10,723,260
2026-04-20	9.970	10.110	9.960	10.100	10.100	16,604,430
2026-04-17	9.890	10.040	9.780	9.980	9.980	13,701,920
2026-04-16	9.800	9.990	9.720	9.970	9.970	12,771,920
2026-04-15	9.900	10.030	9.760	9.810	9.810	15,108,960
2026-04-14	9.810	9.890	9.740	9.890	9.890	11,743,280
2026-04-13	9.640	9.790	9.600	9.760	9.760	8,957,160
2026-04-10	9.750	9.850	9.650	9.660	9.660	10,393,740
2026-04-09	9.680	9.760	9.580	9.670	9.670	9,027,039
2026-04-08	9.470	9.770	9.420	9.760	9.760	11,889,480
2026-04-07	9.360	9.380	9.280	9.300	9.300	4,890,485
2026-04-03	9.570	9.570	9.270	9.280	9.280	6,510,801
2026-04-02	9.610	9.740	9.440	9.520	9.520	6,860,756
2026-04-01	9.840	9.860	9.570	9.670	9.670	8,283,000
2026-03-31	9.760	9.920	9.690	9.690	9.690	10,049,690
2026-03-30	9.430	9.770	9.410	9.760	9.760	10,327,340
2026-03-27	9.400	9.600	9.300	9.580	9.580	8,282,301
2026-03-26	9.630	9.690	9.450	9.490	9.490	9,384,447
2026-03-25	9.420	9.650	9.400	9.620	9.620	11,292,800
2026-03-24	9.280	9.450	9.100	9.440	9.440	15,770,870
2026-03-23	9.460	9.570	9.030	9.040	9.040	17,226,789
2026-03-20	10.230	10.250	9.680	9.690	9.690	13,784,570
2026-03-19	10.300	10.330	10.100	10.120	10.120	9,689,446
2026-03-18	10.230	10.450	10.130	10.420	10.420	10,468,880
2026-03-17	10.530	10.580	10.210	10.220	10.220	9,992,134
2026-03-16	10.430	10.460	10.240	10.460	10.460	11,573,800
2026-03-13	10.550	10.650	10.460	10.470	10.470	10,545,870
2026-03-12	10.810	10.820	10.550	10.600	10.600	14,099,940
2026-03-11	11.050	11.070	10.830	10.860	10.860	15,704,920
2026-03-10	10.920	11.110	10.920	11.050	11.050	12,409,160
2026-03-09	11.030	11.060	10.700	10.880	10.880	17,254,250
2026-03-06	11.090	11.200	10.960	11.150	11.150	13,976,340
2026-03-05	11.270	11.330	11.060	11.160	11.160	18,278,279
2026-03-04	11.000	11.440	10.800	11.160	11.160	20,143,160
2026-03-03	12.060	12.070	11.200	11.280	11.280	42,172,609
2026-03-02	11.600	12.330	11.430	12.120	12.120	68,125,844
2026-02-27	11.410	11.450	11.270	11.370	11.370	14,476,830
2026-02-26	11.300	11.420	11.210	11.390	11.390	16,314,800
2026-02-25	11.230	11.350	11.180	11.320	11.320	14,236,100
2026-02-24	11.210	11.280	11.090	11.230	11.230	15,044,890
2026-02-13	11.100	11.200	11.010	11.030	11.030	11,705,210
2026-02-12	11.170	11.220	11.050	11.090	11.090	12,328,050
2026-02-11	11.390	11.390	11.160	11.170	11.170	17,522,221
2026-02-10	11.600	11.620	11.330	11.350	11.350	22,874,480
2026-02-09	11.600	11.650	11.510	11.600	11.600	20,653,311
2026-02-06	11.270	11.550	11.220	11.410	11.410	18,002,449
2026-02-05	11.500	11.650	11.330	11.370	11.370	19,164,279
2026-02-04	11.370	11.780	11.310	11.610	11.610	29,109,920
2026-02-03	11.140	11.480	11.060	11.430	11.430	24,659,061
2026-02-02	11.180	11.500	11.070	11.080	11.080	25,396,789
2026-01-30	11.810	11.930	11.350	11.410	11.410	35,568,301
2026-01-29	11.760	12.340	11.560	11.920	11.920	40,450,820
2026-01-28	12.250	12.360	11.910	11.910	11.910	32,717,779
2026-01-27	12.350	12.530	11.900	12.250	12.250	44,638,406
2026-01-26	13.150	13.150	12.200	12.410	12.410	104,178,797
2026-01-23	12.280	13.150	12.010	13.150	13.150	82,150,320
2026-01-22	11.610	11.970	11.610	11.950	11.950	31,575,619

← NewerPage 3 of 21 · 1,219 trading daysOlder →

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.