Shaanxi Fenghuo Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.590	11.700	11.510	11.630	11.630	21,826,680
2026-01-20	12.050	12.170	11.500	11.700	11.700	37,498,770
2026-01-19	11.860	12.280	11.710	12.100	12.100	37,515,121
2026-01-16	12.490	12.580	11.890	12.000	12.000	53,658,825
2026-01-15	13.070	13.070	12.330	12.390	12.390	105,736,463
2026-01-14	12.510	14.050	12.510	13.700	13.700	159,399,416
2026-01-13	14.000	14.000	12.770	12.770	12.770	92,456,172
2026-01-12	13.280	14.530	13.100	14.190	14.190	120,480,573
2026-01-09	13.460	14.140	13.100	13.210	13.210	109,578,947
2026-01-08	12.800	13.420	12.510	13.350	13.350	95,753,598
2026-01-07	12.460	12.980	12.210	12.800	12.800	82,617,177
2026-01-06	12.540	12.750	12.310	12.550	12.550	74,005,023
2026-01-05	12.230	12.930	11.920	12.780	12.780	103,769,564
2025-12-31	12.220	12.460	12.100	12.220	12.220	50,948,350
2025-12-30	12.000	12.650	11.800	12.340	12.340	80,333,560
2025-12-29	11.990	12.370	11.870	12.200	12.200	71,200,306
2025-12-26	11.860	12.150	11.620	11.980	11.980	56,808,918
2025-12-25	11.450	11.860	11.420	11.850	11.850	41,319,781
2025-12-24	11.080	11.530	10.960	11.500	11.500	30,270,867
2025-12-23	11.430	11.750	11.120	11.190	11.190	31,679,695
2025-12-22	11.570	11.680	11.450	11.510	11.510	17,474,300
2025-12-19	11.320	11.790	11.230	11.540	11.540	22,109,707
2025-12-18	11.050	11.540	10.970	11.380	11.380	25,129,390
2025-12-17	11.510	11.650	10.960	11.220	11.220	30,008,700
2025-12-16	11.750	11.880	11.270	11.630	11.630	36,159,779
2025-12-15	11.480	11.940	11.380	11.810	11.810	43,209,670
2025-12-12	11.440	11.700	11.360	11.620	11.620	24,824,055
2025-12-11	11.590	11.690	11.430	11.430	11.430	19,097,075
2025-12-10	11.580	11.770	11.440	11.560	11.560	21,099,201
2025-12-09	11.510	11.800	11.510	11.640	11.640	30,886,502
2025-12-08	11.710	11.990	11.620	11.630	11.630	52,968,493
2025-12-05	11.250	12.160	11.150	11.700	11.700	66,586,895
2025-12-04	10.800	11.150	10.800	11.050	11.050	18,479,700
2025-12-03	11.000	11.060	10.700	10.880	10.880	17,054,012
2025-12-02	11.040	11.120	10.860	11.030	11.030	11,929,100
2025-12-01	10.880	11.200	10.880	11.100	11.100	20,609,582
2025-11-28	10.600	10.900	10.600	10.880	10.880	17,103,974
2025-11-27	10.550	10.870	10.470	10.630	10.630	14,483,477
2025-11-26	10.920	10.940	10.580	10.600	10.600	16,644,500
2025-11-25	10.990	11.060	10.850	10.940	10.940	15,898,811
2025-11-24	10.510	11.030	10.450	11.000	11.000	22,230,493
2025-11-21	10.700	11.050	10.400	10.510	10.510	19,590,453
2025-11-20	10.900	11.000	10.740	10.840	10.840	11,159,167
2025-11-19	10.880	11.060	10.800	10.980	10.980	12,823,101
2025-11-18	11.240	11.280	10.890	10.950	10.950	20,348,005
2025-11-17	11.570	11.650	11.280	11.330	11.330	21,683,974
2025-11-14	11.230	11.760	11.220	11.360	11.360	21,741,652
2025-11-13	11.300	11.470	11.240	11.340	11.340	16,643,355
2025-11-12	11.670	11.670	11.170	11.410	11.410	27,780,515
2025-11-11	12.000	12.000	11.680	11.750	11.750	33,127,734
2025-11-10	11.560	11.990	11.450	11.970	11.970	51,966,856
2025-11-07	11.500	11.750	11.250	11.560	11.560	42,082,412
2025-11-06	11.230	12.000	11.190	11.680	11.680	63,513,096
2025-11-05	11.050	11.230	11.020	11.180	11.180	11,729,590
2025-11-04	11.220	11.290	11.080	11.180	11.180	14,550,600
2025-11-03	10.910	11.290	10.910	11.270	11.270	27,904,163
2025-10-31	10.870	11.000	10.800	10.960	10.960	11,526,600
2025-10-30	11.080	11.080	10.860	10.890	10.890	13,209,222
2025-10-29	11.130	11.130	10.960	11.030	11.030	12,948,296
2025-10-28	10.880	11.160	10.830	11.130	11.130	20,313,622

← NewerPage 4 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.